Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	17.12	17.05	17.05	17.05	5,090,159	-0.05(-0.27%)
Dec 30, 2014	17.01	17.18	17.00	17.09	6,290,975	+0.05(+0.27%)
Dec 29, 2014	17.26	17.32	17.04	17.05	4,906,421	+0.05(+0.31%)
Dec 26, 2014	17.16	17.17	16.96	16.99	3,459,245	-0.03(-0.18%)
Dec 24, 2014	16.94	17.02	17.02	17.02	2,593,654	+0.11(+0.63%)
Dec 23, 2014	16.93	17.04	16.91	16.92	7,949,411	-0.12(-0.71%)
Dec 22, 2014	16.96	17.20	16.93	17.04	6,183,179	+0.13(+0.77%)
Dec 19, 2014	17.13	17.18	16.75	16.91	15,370,749	+0.31(+1.88%)
Dec 18, 2014	16.80	16.93	16.54	16.60	14,185,084	+0.11(+0.69%)
Dec 17, 2014	16.19	16.49	16.12	16.48	17,259,370	+0.15(+0.93%)
Dec 16, 2014	16.61	16.64	16.32	16.33	14,676,131	-0.38(-2.28%)
Dec 15, 2014	16.90	17.05	16.67	16.71	18,538,218	-0.02(-0.14%)
Dec 12, 2014	16.86	16.93	16.73	16.73	14,893,852	-0.13(-0.77%)
Dec 11, 2014	16.76	17.04	16.70	16.86	14,544,649	-0.04(-0.22%)
Dec 10, 2014	17.10	17.10	16.89	16.90	13,214,344	-0.30(-1.73%)
Dec 09, 2014	16.97	17.21	16.81	17.20	12,614,616	+0.06(+0.36%)
Dec 08, 2014	17.35	17.44	17.05	17.14	12,346,072	-0.18(-1.06%)
Dec 05, 2014	17.34	17.37	17.18	17.32	10,082,563	-0.06(-0.35%)
Dec 04, 2014	17.44	17.47	17.29	17.38	8,047,747	-0.08(-0.48%)
Dec 03, 2014	17.33	17.58	17.20	17.47	21,749,054	+0.27(+1.59%)
Dec 02, 2014	17.27	17.28	17.09	17.19	12,934,884	-0.28(-1.61%)
Dec 01, 2014	17.67	17.69	17.40	17.47	10,477,191	-0.40(-2.26%)
Nov 28, 2014	17.77	17.93	17.61	17.88	7,901,944	+0.22(+1.25%)
Nov 26, 2014	17.51	17.66	17.66	17.66	10,093,670	+0.21(+1.18%)
Nov 25, 2014	17.47	17.57	17.42	17.45	8,671,464	-0.02(-0.13%)
Nov 24, 2014	17.41	17.52	17.33	17.47	11,869,227	-0.09(-0.52%)
Nov 21, 2014	17.48	17.60	17.44	17.56	15,309,060	+0.23(+1.32%)
Nov 20, 2014	17.21	17.38	17.15	17.34	15,488,331	+0.18(+1.02%)
Nov 19, 2014	17.02	17.25	16.94	17.16	19,660,014	+0.37(+2.18%)
Nov 18, 2014	16.57	16.84	16.53	16.80	17,522,536	+0.11(+0.64%)
Nov 17, 2014	16.89	16.91	16.59	16.69	21,412,378	-0.37(-2.19%)
Nov 14, 2014	17.09	17.12	16.99	17.06	10,808,822	+0.05(+0.27%)
Nov 13, 2014	16.96	17.08	16.88	17.02	14,296,545	+0.22(+1.32%)
Nov 12, 2014	16.59	16.81	16.57	16.80	15,476,816	-0.11(-0.68%)
Nov 11, 2014	17.03	17.06	16.83	16.91	8,639,076	-0.05(-0.27%)
Nov 10, 2014	16.83	17.01	16.83	16.96	10,284,510	+0.34(+2.02%)
Nov 07, 2014	16.62	16.66	16.46	16.62	10,286,936	+0.02(+0.09%)
Nov 06, 2014	16.79	16.80	16.54	16.61	8,903,843	-0.18(-1.04%)
Nov 05, 2014	16.80	16.89	16.64	16.78	11,805,812	+0.06(+0.36%)
Nov 04, 2014	16.75	16.76	16.57	16.72	11,659,444	+0.04(+0.23%)
Nov 03, 2014	16.74	16.74	16.57	16.68	13,864,819	-0.09(-0.54%)
Oct 31, 2014	16.52	16.85	16.52	16.77	25,751,452	+0.69(+4.31%)
Oct 30, 2014	16.37	16.41	16.00	16.08	15,992,096	-0.37(-2.22%)
Oct 29, 2014	16.43	16.50	16.33	16.45	12,080,393	+0.00(+0.00%)
Oct 28, 2014	16.34	16.45	16.25	16.45	14,518,448	+0.18(+1.08%)
Oct 27, 2014	16.24	16.30	16.13	16.27	14,620,939	+0.14(+0.85%)
Oct 24, 2014	16.00	16.14	15.91	16.13	11,553,305	-0.09(-0.56%)
Oct 23, 2014	16.25	16.32	16.09	16.22	13,253,514	+0.05(+0.28%)
Oct 22, 2014	16.45	16.53	16.14	16.18	19,597,694	-0.11(-0.70%)
Oct 21, 2014	15.94	16.35	15.84	16.29	22,835,392	+0.40(+2.49%)
Oct 20, 2014	15.84	15.99	15.71	15.90	15,114,009	+0.11(+0.72%)
Oct 17, 2014	15.65	15.86	15.65	15.78	19,441,976	+0.00(+0.00%)
Oct 16, 2014	15.41	16.00	15.38	15.78	40,254,604	+0.50(+3.24%)
Oct 15, 2014	15.02	15.42	14.82	15.29	27,255,134	-0.05(-0.35%)
Oct 14, 2014	15.15	15.52	15.12	15.34	27,959,166	+0.36(+2.39%)
Oct 13, 2014	15.09	15.32	14.94	14.98	19,294,304	+0.18(+1.18%)
Oct 10, 2014	15.37	15.40	14.77	14.81	37,637,460	-0.78(-5.03%)
Oct 09, 2014	15.82	15.82	15.55	15.59	14,240,155	-0.10(-0.63%)
Oct 08, 2014	15.36	15.73	15.33	15.69	16,101,514	+0.17(+1.08%)
Oct 07, 2014	15.76	15.80	15.51	15.52	12,437,214	-0.34(-2.11%)
Oct 06, 2014	15.92	15.93	15.77	15.86	26,000,562	-0.01(-0.05%)
Oct 03, 2014	15.70	15.92	15.64	15.87	25,664,462	+0.41(+2.66%)
Oct 02, 2014	15.31	15.55	15.18	15.46	30,113,040	+0.14(+0.95%)