Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	6.859	6.903	6.814	6.852	15,028,995	-0.03(-0.46%)
Mar 29, 2007	6.974	7.056	6.789	6.884	35,542,380	-0.01(-0.18%)
Mar 28, 2007	7.088	7.088	6.884	6.897	21,477,564	-0.19(-2.70%)
Mar 27, 2007	7.254	7.254	7.088	7.088	10,266,340	-0.20(-2.71%)
Mar 26, 2007	7.267	7.292	7.158	7.286	15,105,182	+0.04(+0.53%)
Mar 23, 2007	7.146	7.311	7.146	7.248	11,062,189	+0.02(+0.26%)
Mar 22, 2007	7.407	7.407	7.184	7.228	22,664,030	-0.13(-1.82%)
Mar 21, 2007	7.222	7.407	7.165	7.362	14,504,955	+0.15(+2.12%)
Mar 20, 2007	7.069	7.222	7.056	7.209	15,418,414	+0.17(+2.45%)
Mar 19, 2007	7.031	7.146	7.018	7.037	15,133,834	+0.01(+0.18%)
Mar 16, 2007	7.107	7.127	7.018	7.025	12,858,927	-0.08(-1.17%)
Mar 15, 2007	7.050	7.139	7.018	7.107	17,265,196	+0.06(+0.81%)
Mar 14, 2007	7.050	7.107	6.878	7.050	15,530,425	+0.06(+0.91%)
Mar 13, 2007	7.088	7.165	6.974	6.986	28,193,724	-0.10(-1.44%)
Mar 12, 2007	6.948	7.114	6.852	7.088	24,676,176	+0.24(+3.44%)
Mar 09, 2007	6.814	6.859	6.655	6.852	35,013,896	-0.02(-0.28%)
Mar 08, 2007	6.872	6.903	6.814	6.872	12,088,336	+0.18(+2.67%)
Mar 07, 2007	6.763	6.795	6.661	6.693	19,924,302	-0.07(-1.04%)
Mar 06, 2007	6.629	6.789	6.623	6.763	26,383,494	+0.32(+4.95%)
Mar 05, 2007	6.311	6.668	6.247	6.444	29,909,200	-0.34(-4.98%)
Mar 02, 2007	6.967	6.980	6.782	6.782	14,893,966	-0.18(-2.65%)
Mar 01, 2007	6.891	7.012	6.782	6.967	23,737,218	-0.11(-1.53%)
Feb 28, 2007	7.044	7.165	7.012	7.075	15,571,685	+0.10(+1.46%)
Feb 27, 2007	7.146	7.171	6.967	6.974	25,268,710	-0.29(-3.95%)
Feb 26, 2007	7.267	7.267	7.197	7.260	13,386,624	+0.00(+0.00%)
Feb 23, 2007	7.420	7.420	7.235	7.260	9,482,728	-0.10(-1.39%)
Feb 22, 2007	7.318	7.394	7.286	7.362	15,989,454	+0.04(+0.61%)
Feb 21, 2007	7.235	7.324	7.177	7.318	12,082,689	+0.08(+1.06%)
Feb 20, 2007	7.165	7.292	7.127	7.241	12,229,998	+0.08(+1.16%)
Feb 16, 2007	7.165	7.165	7.075	7.158	7,726,620	+0.04(+0.54%)
Feb 15, 2007	7.114	7.165	7.114	7.120	17,834,668	+0.01(+0.18%)
Feb 14, 2007	6.910	7.146	6.903	7.107	20,151,978	+0.27(+3.91%)
Feb 13, 2007	6.763	6.846	6.699	6.840	21,650,486	+0.03(+0.47%)
Feb 12, 2007	6.910	6.961	6.789	6.808	18,039,498	-0.17(-2.47%)
Feb 09, 2007	7.088	7.114	6.967	6.980	15,190,782	-0.11(-1.53%)
Feb 08, 2007	7.120	7.120	7.050	7.088	11,713,238	-0.03(-0.36%)
Feb 07, 2007	6.993	7.203	6.980	7.114	20,961,744	+0.12(+1.73%)
Feb 06, 2007	7.012	7.037	6.948	6.993	14,136,239	+0.08(+1.11%)
Feb 05, 2007	6.910	6.967	6.910	6.916	13,334,272	-0.06(-0.82%)
Feb 02, 2007	7.069	7.082	6.948	6.974	10,995,044	-0.04(-0.64%)
Feb 01, 2007	6.954	7.037	6.884	7.018	13,338,194	+0.06(+0.92%)
Jan 31, 2007	6.923	6.993	6.846	6.954	14,377,362	+0.00(+0.00%)
Jan 30, 2007	6.865	6.961	6.865	6.954	10,186,802	+0.09(+1.30%)
Jan 29, 2007	6.967	6.978	6.859	6.865	11,645,152	-0.10(-1.46%)
Jan 26, 2007	6.878	6.980	6.833	6.967	21,498,900	+0.11(+1.58%)
Jan 25, 2007	7.127	7.165	6.852	6.859	73,976,288	-0.46(-6.27%)
Jan 24, 2007	7.267	7.318	7.165	7.318	18,825,048	+0.15(+2.04%)
Jan 23, 2007	7.056	7.222	6.986	7.171	27,133,690	+0.12(+1.72%)
Jan 22, 2007	7.171	7.171	7.037	7.050	17,187,384	-0.15(-2.04%)
Jan 19, 2007	7.171	7.235	7.127	7.197	19,226,188	+0.03(+0.36%)
Jan 18, 2007	7.318	7.330	7.146	7.171	32,647,058	-0.15(-2.09%)
Jan 17, 2007	7.235	7.324	7.152	7.324	30,769,682	+0.11(+1.59%)
Jan 16, 2007	7.235	7.267	7.171	7.209	22,233,878	+0.04(+0.53%)
Jan 12, 2007	7.139	7.286	7.095	7.171	52,324,116	+0.22(+3.12%)
Jan 11, 2007	6.846	6.980	6.840	6.954	27,486,198	+0.15(+2.15%)
Jan 10, 2007	6.687	6.821	6.642	6.808	17,313,830	+0.04(+0.57%)
Jan 09, 2007	6.916	6.916	6.744	6.770	11,545,220	-0.08(-1.21%)
Jan 08, 2007	6.814	6.897	6.814	6.852	8,550,080	+0.04(+0.56%)
Jan 05, 2007	6.948	6.948	6.744	6.814	19,811,348	-0.18(-2.55%)
Jan 04, 2007	6.999	7.037	6.878	6.993	27,596,172	+0.00(+0.00%)