Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	5.016	5.028	4.980	5.004	3,109,280	+0.01(+0.24%)
Dec 30, 2004	4.969	5.016	4.957	4.992	5,328,668	+0.01(+0.24%)
Dec 29, 2004	4.927	5.016	4.927	4.980	6,620,497	+0.08(+1.68%)
Dec 28, 2004	4.904	4.933	4.892	4.898	3,426,893	+0.01(+0.12%)
Dec 27, 2004	4.880	4.898	4.857	4.892	3,350,035	-0.02(-0.36%)
Dec 23, 2004	4.904	4.921	4.892	4.910	4,431,819	+0.03(+0.60%)
Dec 22, 2004	4.886	4.921	4.863	4.880	7,218,566	+0.05(+0.98%)
Dec 21, 2004	4.833	4.857	4.809	4.833	7,692,610	+0.05(+1.11%)
Dec 20, 2004	4.833	4.845	4.774	4.780	11,654,118	-0.05(-1.10%)
Dec 17, 2004	4.880	4.880	4.780	4.833	7,857,015	+0.00(+0.00%)
Dec 16, 2004	4.845	4.880	4.809	4.833	7,426,914	+0.02(+0.49%)
Dec 15, 2004	4.857	4.880	4.774	4.809	10,223,333	+0.03(+0.62%)
Dec 14, 2004	4.745	4.786	4.739	4.780	10,120,177	+0.04(+0.75%)
Dec 13, 2004	4.686	4.762	4.686	4.745	7,542,626	+0.11(+2.29%)
Dec 10, 2004	4.656	4.674	4.639	4.639	7,320,025	-0.04(-0.76%)
Dec 09, 2004	4.727	4.751	4.644	4.674	12,126,295	-0.10(-2.10%)
Dec 08, 2004	4.851	4.863	4.745	4.774	9,311,044	-0.10(-2.06%)
Dec 07, 2004	4.963	4.980	4.857	4.874	7,134,751	-0.06(-1.19%)
Dec 06, 2004	4.904	4.957	4.845	4.933	4,683,771	+0.05(+1.09%)
Dec 03, 2004	4.957	5.004	4.863	4.880	11,347,872	-0.01(-0.24%)
Dec 02, 2004	4.868	4.933	4.833	4.892	10,945,257	+0.07(+1.47%)