Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	50.04	50.23	48.89	49.05	6,863,803	-1.25(-2.48%)
Apr 29, 2020	49.62	50.49	49.33	50.30	9,277,201	+1.59(+3.26%)
Apr 28, 2020	49.40	49.60	48.63	48.71	9,273,202	-0.69(-1.40%)
Apr 27, 2020	49.07	49.62	48.90	49.40	6,295,283	+0.72(+1.48%)
Apr 24, 2020	48.56	48.83	48.01	48.68	6,176,200	+0.08(+0.17%)
Apr 23, 2020	48.25	49.05	48.25	48.60	8,251,905	-0.29(-0.59%)
Apr 22, 2020	48.45	49.03	48.39	48.88	8,942,351	+1.46(+3.08%)
Apr 21, 2020	47.64	47.83	46.64	47.42	14,191,399	-1.13(-2.32%)
Apr 20, 2020	48.93	49.69	48.52	48.55	10,724,809	-1.02(-2.05%)
Apr 17, 2020	49.97	50.03	48.93	49.57	12,227,509	+1.19(+2.46%)
Apr 16, 2020	47.83	49.06	47.70	48.38	20,156,706	+2.53(+5.52%)
Apr 15, 2020	45.94	46.13	45.27	45.85	10,177,957	-0.90(-1.92%)
Apr 14, 2020	46.16	47.33	46.11	46.74	11,988,938	+1.74(+3.86%)
Apr 13, 2020	45.00	45.32	44.28	45.01	10,691,639	+0.39(+0.87%)
Apr 09, 2020	46.42	46.77	44.06	44.62	13,301,052	-1.79(-3.86%)
Apr 08, 2020	46.35	46.71	45.74	46.41	6,851,585	+0.51(+1.11%)
Apr 07, 2020	47.38	47.38	45.85	45.90	7,115,239	-0.23(-0.50%)
Apr 06, 2020	44.90	46.25	44.78	46.13	7,983,119	+2.69(+6.18%)
Apr 03, 2020	44.12	44.45	43.19	43.45	5,942,557	-0.99(-2.22%)
Apr 02, 2020	43.32	44.52	43.03	44.43	6,688,325	+1.50(+3.48%)