Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.654	6.839	6.584	6.731	51,433,364	+0.31(+4.86%)
Apr 29, 2009	6.208	6.559	6.145	6.419	66,927,736	+0.52(+8.74%)
Apr 28, 2009	5.769	5.947	5.769	5.903	21,110,932	+0.08(+1.42%)
Apr 27, 2009	5.756	5.966	5.693	5.820	24,278,568	+0.04(+0.77%)
Apr 24, 2009	5.877	5.973	5.737	5.775	34,777,504	-0.06(-1.09%)
Apr 23, 2009	5.935	6.030	5.788	5.839	33,848,592	-0.06(-0.97%)
Apr 22, 2009	5.845	6.030	5.725	5.896	38,125,388	+0.05(+0.87%)
Apr 21, 2009	5.833	5.966	5.737	5.845	38,557,368	-0.01(-0.22%)
Apr 20, 2009	6.094	6.094	5.801	5.858	35,288,004	-0.25(-4.17%)
Apr 17, 2009	6.056	6.151	5.884	6.113	26,955,766	+0.01(+0.10%)
Apr 16, 2009	6.081	6.202	5.935	6.107	36,680,016	+0.00(+0.00%)
Apr 15, 2009	6.113	6.158	5.998	6.107	26,635,214	-0.11(-1.74%)
Apr 14, 2009	6.329	6.361	6.129	6.215	35,714,184	-0.14(-2.20%)
Apr 13, 2009	6.304	6.380	6.081	6.355	24,179,426	+0.10(+1.63%)
Apr 09, 2009	6.329	6.368	6.158	6.253	34,826,344	+0.15(+2.40%)
Apr 08, 2009	6.024	6.132	5.928	6.107	34,471,868	+0.10(+1.59%)
Apr 07, 2009	6.266	6.266	5.979	6.011	45,066,952	-0.23(-3.67%)
Apr 06, 2009	6.298	6.368	6.126	6.240	35,320,116	-0.31(-4.76%)
Apr 03, 2009	6.444	6.552	6.278	6.552	42,477,956	+0.03(+0.49%)
Apr 02, 2009	6.132	6.584	6.107	6.520	69,266,392	+0.55(+9.17%)