Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	7.213	7.329	7.329	7.329	11,574,260	+0.10(+1.42%)
Dec 30, 2009	7.220	7.252	7.188	7.226	9,053,865	+0.03(+0.36%)
Dec 29, 2009	7.252	7.252	7.181	7.201	12,421,049	+0.05(+0.72%)
Dec 28, 2009	7.239	7.239	7.137	7.149	5,883,190	-0.07(-0.98%)
Dec 24, 2009	7.265	7.265	7.175	7.220	6,695,834	+0.08(+1.08%)
Dec 23, 2009	7.258	7.277	7.143	7.143	13,209,868	-0.09(-1.24%)
Dec 22, 2009	7.188	7.303	7.162	7.233	27,517,894	+0.04(+0.53%)
Dec 21, 2009	7.143	7.239	7.111	7.194	26,187,186	+0.08(+1.08%)
Dec 18, 2009	7.104	7.201	7.021	7.117	25,357,612	+0.20(+2.87%)
Dec 17, 2009	6.938	7.015	6.861	6.919	23,792,914	-0.01(-0.18%)
Dec 16, 2009	6.938	7.053	6.919	6.932	20,684,862	+0.01(+0.19%)
Dec 15, 2009	6.906	6.989	6.867	6.919	16,097,721	-0.02(-0.28%)
Dec 14, 2009	6.941	6.970	6.919	6.938	17,441,554	+0.06(+0.93%)
Dec 11, 2009	6.970	7.040	6.835	6.874	16,963,456	-0.13(-1.83%)
Dec 10, 2009	6.938	7.028	6.874	7.002	25,845,252	+0.02(+0.28%)
Dec 09, 2009	7.015	7.021	6.912	6.983	18,548,996	+0.04(+0.55%)
Dec 08, 2009	6.906	6.989	6.887	6.944	15,769,426	-0.03(-0.37%)
Dec 07, 2009	6.957	7.002	6.906	6.970	21,114,070	+0.05(+0.74%)
Dec 04, 2009	6.816	6.951	6.816	6.919	26,498,312	+0.13(+1.98%)
Dec 03, 2009	6.932	6.932	6.765	6.784	29,092,988	-0.17(-2.49%)
Dec 02, 2009	6.682	6.957	6.682	6.957	41,083,880	+0.22(+3.33%)
Dec 01, 2009	6.739	6.797	6.714	6.733	15,978,881	+0.08(+1.15%)
Nov 30, 2009	6.586	6.727	6.573	6.656	13,338,808	+0.05(+0.78%)
Nov 27, 2009	6.470	6.643	6.457	6.605	9,248,579	-0.11(-1.62%)
Nov 25, 2009	6.727	6.739	6.682	6.714	9,011,852	+0.03(+0.38%)
Nov 24, 2009	6.720	6.765	6.662	6.688	13,240,268	-0.04(-0.67%)
Nov 23, 2009	6.733	6.810	6.707	6.733	12,185,564	+0.08(+1.15%)
Nov 20, 2009	6.573	6.669	6.573	6.656	14,311,935	-0.02(-0.29%)
Nov 19, 2009	6.752	6.810	6.579	6.675	47,974,808	-0.23(-3.34%)
Nov 18, 2009	6.816	6.938	6.810	6.906	15,243,209	+0.06(+0.84%)
Nov 17, 2009	6.816	6.880	6.746	6.848	26,714,584	-0.07(-1.02%)
Nov 16, 2009	6.938	6.996	6.880	6.919	35,813,596	+0.13(+1.98%)
Nov 13, 2009	6.675	6.803	6.662	6.784	30,754,210	+0.09(+1.34%)
Nov 12, 2009	6.637	6.739	6.624	6.694	31,245,272	+0.00(+0.00%)
Nov 11, 2009	6.534	6.701	6.483	6.694	54,994,772	+0.28(+4.29%)
Nov 10, 2009	6.477	6.522	6.393	6.419	26,676,564	+0.04(+0.70%)
Nov 09, 2009	6.284	6.387	6.246	6.374	15,589,482	+0.10(+1.63%)
Nov 06, 2009	6.246	6.349	6.220	6.272	23,776,830	+0.06(+1.03%)
Nov 05, 2009	6.227	6.329	6.182	6.208	35,266,916	+0.01(+0.10%)
Nov 04, 2009	6.124	6.265	6.124	6.201	35,191,520	+0.11(+1.79%)
Nov 03, 2009	6.086	6.137	5.990	6.092	30,343,788	-0.04(-0.73%)
Nov 02, 2009	6.240	6.240	6.035	6.137	50,264,472	+0.03(+0.42%)
Oct 30, 2009	6.291	6.310	6.015	6.112	59,268,164	-0.24(-3.73%)
Oct 29, 2009	6.265	6.381	6.233	6.349	23,768,358	+0.19(+3.01%)
Oct 28, 2009	6.310	6.355	6.150	6.163	40,902,488	-0.16(-2.53%)
Oct 27, 2009	6.464	6.489	6.246	6.323	47,908,332	-0.10(-1.50%)
Oct 26, 2009	6.489	6.502	6.387	6.419	57,281,100	+0.01(+0.10%)
Oct 23, 2009	6.477	6.477	6.406	6.413	33,374,098	-0.11(-1.67%)
Oct 22, 2009	6.483	6.586	6.425	6.522	25,096,038	-0.01(-0.20%)
Oct 21, 2009	6.387	6.669	6.355	6.534	62,636,808	+0.17(+2.72%)
Oct 20, 2009	6.336	6.425	6.329	6.361	41,615,316	+0.00(+0.00%)
Oct 19, 2009	6.374	6.413	6.326	6.361	38,339,752	+0.06(+1.02%)
Oct 16, 2009	6.400	6.400	6.233	6.297	43,814,892	-0.15(-2.29%)
Oct 15, 2009	6.579	6.624	6.419	6.445	52,389,076	-0.19(-2.80%)
Oct 14, 2009	6.714	6.714	6.566	6.630	45,925,980	+0.10(+1.47%)
Oct 13, 2009	6.413	6.547	6.361	6.534	50,694,400	+0.19(+2.93%)
Oct 12, 2009	6.483	6.509	6.323	6.349	28,797,458	-0.09(-1.39%)
Oct 09, 2009	6.387	6.483	6.387	6.438	44,916,492	+0.08(+1.31%)
Oct 08, 2009	6.528	6.534	6.323	6.355	94,078,760	-0.16(-2.46%)
Oct 07, 2009	6.522	6.566	6.438	6.515	45,234,468	-0.13(-1.93%)
Oct 06, 2009	6.688	6.771	6.624	6.643	36,692,080	-0.03(-0.48%)
Oct 05, 2009	6.630	6.727	6.608	6.675	18,874,882	+0.04(+0.68%)
Oct 02, 2009	6.650	6.720	6.522	6.630	27,161,482	-0.13(-1.90%)