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%)
Dec 01, 2004	4.727	4.821	4.715	4.821	12,638,683	+0.12(+2.64%)
Nov 30, 2004	4.762	4.804	4.656	4.697	11,434,062	-0.10(-2.09%)
Nov 29, 2004	4.833	4.886	4.792	4.798	7,568,585	-0.01(-0.12%)
Nov 26, 2004	4.845	4.886	4.798	4.804	5,000,027	-0.07(-1.45%)
Nov 24, 2004	4.874	4.916	4.868	4.874	6,381,609	+0.05(+1.10%)
Nov 23, 2004	4.857	4.868	4.798	4.821	9,064,182	-0.03(-0.61%)
Nov 22, 2004	4.804	4.868	4.780	4.851	12,142,074	-0.12(-2.49%)
Nov 19, 2004	5.169	5.175	4.951	4.975	13,175,164	-0.19(-3.76%)
Nov 18, 2004	5.039	5.169	5.010	5.169	11,127,138	+0.10(+1.98%)
Nov 17, 2004	4.921	5.069	4.863	5.069	31,705,972	+0.29(+6.17%)
Nov 16, 2004	4.715	4.792	4.715	4.774	13,064,712	-0.03(-0.61%)
Nov 15, 2004	4.809	4.833	4.786	4.804	5,905,529	-0.03(-0.61%)
Nov 12, 2004	4.727	4.839	4.656	4.833	7,094,710	+0.13(+2.76%)
Nov 11, 2004	4.627	4.762	4.603	4.703	5,957,276	+0.01(+0.13%)
Nov 10, 2004	4.733	4.762	4.668	4.697	8,235,877	-0.06(-1.36%)
Nov 09, 2004	4.751	4.768	4.721	4.762	6,463,896	-0.02(-0.37%)
Nov 08, 2004	4.821	4.874	4.733	4.780	10,099,138	-0.10(-2.05%)
Nov 05, 2004	4.892	4.933	4.868	4.880	12,544,180	+0.06(+1.35%)
Nov 04, 2004	4.745	4.845	4.727	4.815	13,033,154	+0.10(+2.13%)
Nov 03, 2004	4.774	4.845	4.662	4.715	27,085,826	+0.09(+2.04%)
Nov 02, 2004	4.556	4.686	4.544	4.621	18,722,190	+0.14(+3.02%)
Nov 01, 2004	4.450	4.491	4.420	4.485	7,076,556	+0.02(+0.53%)
Oct 29, 2004	4.432	4.532	4.426	4.462	12,640,889	+0.08(+1.75%)
Oct 28, 2004	4.356	4.403	4.320	4.385	10,722,318	+0.03(+0.68%)
Oct 27, 2004	4.132	4.362	4.126	4.356	19,939,876	+0.19(+4.53%)
Oct 26, 2004	4.132	4.197	4.126	4.167	11,544,514	-0.04(-0.84%)
Oct 25, 2004	4.155	4.226	4.149	4.202	7,671,402	+0.05(+1.28%)
Oct 22, 2004	4.297	4.297	4.143	4.149	11,041,288	-0.18(-4.09%)
Oct 21, 2004	4.255	4.332	4.202	4.326	11,549,604	+0.11(+2.66%)
Oct 20, 2004	4.208	4.255	4.167	4.214	10,167,513	-0.02(-0.42%)
Oct 19, 2004	4.185	4.244	4.173	4.232	16,431,374	+0.13(+3.16%)
Oct 18, 2004	4.043	4.114	4.043	4.102	10,353,127	+0.02(+0.43%)
Oct 15, 2004	4.108	4.132	4.061	4.085	16,244,234	+0.02(+0.58%)
Oct 14, 2004	4.096	4.114	4.020	4.061	9,050,948	-0.02(-0.43%)
Oct 13, 2004	4.185	4.226	4.079	4.079	12,096,943	+0.01(+0.29%)
Oct 12, 2004	4.126	4.126	3.990	4.067	16,173,144	-0.14(-3.36%)
Oct 11, 2004	4.155	4.208	4.132	4.208	6,493,418	+0.05(+1.28%)
Oct 08, 2004	4.238	4.273	4.120	4.155	20,230,004	-0.16(-3.69%)
Oct 07, 2004	4.362	4.403	4.308	4.314	13,458,505	-0.09(-2.01%)
Oct 06, 2004	4.438	4.444	4.332	4.403	11,540,103	-0.03(-0.66%)
Oct 05, 2004	4.450	4.474	4.409	4.432	7,416,904	-0.07(-1.57%)
Oct 04, 2004	4.532	4.568	4.491	4.503	9,264,386	+0.08(+1.87%)