Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	26.67	26.87	26.56	26.78	5,951,002	-0.19(-0.70%)
Mar 30, 2017	26.78	27.04	26.73	26.97	4,770,374	+0.11(+0.42%)
Mar 29, 2017	26.87	26.89	26.73	26.86	5,007,340	-0.34(-1.26%)
Mar 28, 2017	27.21	27.26	27.02	27.20	5,550,407	+0.15(+0.54%)
Mar 27, 2017	26.79	27.13	26.73	27.05	6,941,712	+0.29(+1.10%)
Mar 24, 2017	26.69	27.00	26.60	26.76	7,234,027	+0.20(+0.77%)
Mar 23, 2017	26.48	26.64	26.40	26.56	7,246,336	-0.11(-0.40%)
Mar 22, 2017	26.56	26.79	26.49	26.66	8,231,767	+0.17(+0.65%)
Mar 21, 2017	27.11	27.35	26.46	26.49	11,231,223	-0.30(-1.13%)
Mar 20, 2017	26.75	27.00	26.68	26.79	6,285,931	+0.21(+0.80%)
Mar 17, 2017	26.59	26.72	26.45	26.58	7,601,711	+0.15(+0.56%)
Mar 16, 2017	26.30	26.48	26.26	26.43	7,956,381	+0.41(+1.57%)
Mar 15, 2017	25.59	26.12	25.56	26.03	5,605,056	+0.57(+2.24%)
Mar 14, 2017	25.59	25.67	25.45	25.45	7,316,528	-0.24(-0.92%)
Mar 13, 2017	25.50	25.74	25.48	25.69	4,862,400	+0.36(+1.42%)
Mar 10, 2017	25.18	25.35	25.14	25.33	6,934,130	+0.07(+0.26%)
Mar 09, 2017	25.19	25.33	25.05	25.27	7,504,707	-0.20(-0.77%)
Mar 08, 2017	25.67	25.71	25.45	25.46	5,552,859	-0.07(-0.29%)
Mar 07, 2017	25.29	25.61	25.25	25.54	8,600,039	+0.38(+1.49%)
Mar 06, 2017	25.12	25.23	25.05	25.16	6,703,719	+0.00(+0.00%)
Mar 03, 2017	25.18	25.22	24.91	25.16	7,504,921	-0.02(-0.07%)
Mar 02, 2017	25.44	25.48	25.11	25.18	10,497,007	-0.58(-2.25%)