Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.65	10.80	10.60	10.71	10,923,197	+0.14(+1.33%)
Mar 29, 2012	10.53	10.58	10.48	10.57	10,079,342	-0.07(-0.66%)
Mar 28, 2012	10.71	10.78	10.59	10.64	15,470,569	-0.13(-1.24%)
Mar 27, 2012	10.81	10.87	10.75	10.77	8,366,342	-0.01(-0.06%)
Mar 26, 2012	10.50	10.79	10.50	10.78	13,828,963	+0.27(+2.60%)
Mar 23, 2012	10.63	10.63	10.48	10.50	9,491,651	-0.03(-0.27%)
Mar 22, 2012	10.54	10.63	10.50	10.53	8,760,199	-0.13(-1.18%)
Mar 21, 2012	10.73	10.81	10.61	10.66	10,187,690	+0.19(+1.81%)
Mar 20, 2012	10.56	10.57	10.39	10.47	7,568,187	-0.15(-1.45%)
Mar 19, 2012	10.51	10.70	10.41	10.62	10,152,254	+0.26(+2.50%)
Mar 16, 2012	10.43	10.46	10.34	10.36	7,494,812	-0.11(-1.00%)
Mar 15, 2012	10.46	10.52	10.37	10.47	10,061,354	+0.09(+0.88%)
Mar 14, 2012	10.46	10.59	10.37	10.38	9,481,444	-0.04(-0.40%)
Mar 13, 2012	10.23	10.42	10.19	10.42	9,833,659	+0.33(+3.26%)
Mar 12, 2012	10.23	10.23	10.05	10.09	10,595,448	-0.14(-1.37%)
Mar 09, 2012	10.26	10.28	10.17	10.23	7,973,697	-0.01(-0.07%)
Mar 08, 2012	10.16	10.24	10.13	10.24	7,686,971	+0.15(+1.46%)
Mar 07, 2012	9.998	10.12	9.956	10.09	13,007,118	+0.17(+1.70%)
Mar 06, 2012	9.970	10.05	9.879	9.921	10,685,382	-0.12(-1.19%)
Mar 05, 2012	10.11	10.17	9.970	10.04	9,566,069	-0.18(-1.78%)
Mar 02, 2012	10.19	10.26	10.15	10.22	8,769,089	-0.04(-0.34%)
Mar 01, 2012	10.26	10.29	10.11	10.26	8,819,332	+0.08(+0.83%)
Feb 29, 2012	10.33	10.37	10.15	10.17	14,886,028	-0.12(-1.16%)
Feb 28, 2012	10.12	10.29	10.12	10.29	10,721,573	+0.21(+2.08%)
Feb 27, 2012	10.01	10.12	9.935	10.08	7,585,690	+0.01(+0.14%)
Feb 24, 2012	9.949	10.09	9.949	10.07	10,494,263	+0.16(+1.63%)
Feb 23, 2012	10.04	10.04	9.879	9.907	13,283,038	-0.24(-2.35%)
Feb 22, 2012	10.10	10.16	10.02	10.14	10,440,029	+0.07(+0.69%)
Feb 21, 2012	10.21	10.28	10.04	10.07	13,652,150	-0.17(-1.64%)
Feb 17, 2012	10.25	10.35	10.19	10.24	11,260,808	+0.06(+0.62%)
Feb 16, 2012	10.03	10.21	10.02	10.18	11,078,865	+0.15(+1.47%)
Feb 15, 2012	10.02	10.13	9.984	10.03	17,098,278	+0.10(+0.99%)
Feb 14, 2012	9.844	9.949	9.837	9.935	15,680,120	+0.05(+0.50%)
Feb 13, 2012	9.872	9.921	9.802	9.886	18,984,224	+0.19(+1.95%)
Feb 10, 2012	9.865	9.872	9.662	9.697	12,796,870	-0.31(-3.08%)
Feb 09, 2012	9.949	10.03	9.858	10.00	12,990,023	+0.06(+0.63%)
Feb 08, 2012	9.837	9.991	9.823	9.942	9,890,941	+0.10(+1.00%)
Feb 07, 2012	9.767	9.903	9.725	9.844	8,984,332	+0.04(+0.43%)
Feb 06, 2012	9.816	9.837	9.739	9.802	12,946,314	-0.04(-0.43%)
Feb 03, 2012	9.676	9.847	9.668	9.844	15,949,440	+0.10(+1.01%)
Feb 02, 2012	9.942	9.963	9.739	9.746	16,244,011	-0.20(-1.97%)
Feb 01, 2012	9.879	9.998	9.875	9.942	13,295,657	+0.08(+0.78%)
Jan 31, 2012	9.893	9.942	9.802	9.865	10,140,880	+0.07(+0.72%)
Jan 30, 2012	9.858	9.858	9.700	9.795	14,046,747	-0.09(-0.92%)
Jan 27, 2012	9.970	9.942	9.802	9.886	15,755,638	-0.08(-0.84%)
Jan 26, 2012	9.963	10.11	9.931	9.970	19,586,986	+0.05(+0.49%)
Jan 25, 2012	9.823	9.928	9.739	9.921	13,268,472	+0.16(+1.65%)
Jan 24, 2012	9.732	9.837	9.704	9.760	12,795,136	-0.06(-0.57%)
Jan 23, 2012	9.823	9.914	9.725	9.816	14,270,730	+0.03(+0.29%)
Jan 20, 2012	9.949	9.991	9.774	9.788	20,552,822	-0.20(-2.03%)
Jan 19, 2012	9.725	9.998	9.718	9.991	20,289,382	+0.30(+3.11%)
Jan 18, 2012	9.542	9.767	9.542	9.690	19,988,310	+0.26(+2.75%)
Jan 17, 2012	9.605	9.626	9.402	9.430	19,303,270	-0.20(-2.11%)
Jan 13, 2012	9.640	9.668	9.521	9.633	13,651,522	-0.06(-0.58%)
Jan 12, 2012	9.598	9.795	9.598	9.690	18,149,876	+0.12(+1.24%)
Jan 11, 2012	9.535	9.598	9.514	9.570	16,396,179	-0.08(-0.80%)
Jan 10, 2012	9.479	9.683	9.430	9.647	22,125,156	+0.27(+2.91%)
Jan 09, 2012	9.213	9.381	9.199	9.374	10,766,329	+0.16(+1.75%)
Jan 06, 2012	9.297	9.297	9.171	9.213	11,098,517	-0.08(-0.83%)
Jan 05, 2012	9.241	9.304	9.206	9.290	14,709,999	+0.08(+0.91%)