Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.191	5.248	5.139	5.248	8,028,203	+0.06(+1.10%)
May 27, 2004	5.093	5.243	5.093	5.191	14,088,378	+0.10(+2.03%)
May 26, 2004	4.974	5.087	4.969	5.087	14,072,518	+0.14(+2.93%)
May 25, 2004	4.860	4.948	4.798	4.943	15,787,169	+0.08(+1.70%)
May 24, 2004	4.860	4.912	4.839	4.860	10,641,475	+0.00(+0.00%)
May 21, 2004	4.860	4.912	4.839	4.860	9,427,003	+0.05(+1.08%)
May 20, 2004	4.850	4.886	4.803	4.808	8,193,962	-0.04(-0.75%)
May 19, 2004	4.906	4.994	4.824	4.844	20,177,758	+0.11(+2.29%)
May 18, 2004	4.689	4.751	4.684	4.736	13,348,747	+0.09(+2.00%)
May 17, 2004	4.596	4.751	4.576	4.643	17,162,952	-0.23(-4.67%)
May 14, 2004	4.901	4.932	4.844	4.870	10,657,529	-0.12(-2.48%)
May 13, 2004	4.989	5.046	4.943	4.994	10,456,567	-0.02(-0.31%)
May 12, 2004	5.062	5.098	4.886	5.010	17,002,414	-0.06(-1.12%)
May 11, 2004	4.994	5.067	4.896	5.067	16,316,748	+0.23(+4.70%)
May 10, 2004	4.860	4.881	4.751	4.839	17,264,690	-0.11(-2.19%)
May 07, 2004	4.901	5.046	4.901	4.948	17,129,296	+0.06(+1.27%)
May 06, 2004	4.974	4.979	4.881	4.886	23,501,648	-0.10(-2.07%)
May 05, 2004	4.937	5.041	4.886	4.989	17,926,952	-0.12(-2.33%)
May 04, 2004	5.051	5.144	5.015	5.108	10,369,722	+0.14(+2.92%)
May 03, 2004	5.093	5.108	4.943	4.963	13,416,831	+0.04(+0.73%)
Apr 30, 2004	5.093	5.129	4.912	4.927	18,833,504	-0.22(-4.32%)
Apr 29, 2004	5.263	5.274	5.062	5.149	16,866,636	-0.15(-2.83%)
Apr 28, 2004	5.480	5.480	5.274	5.299	16,500,301	-0.22(-3.94%)
Apr 27, 2004	5.672	5.687	5.511	5.517	8,570,935	-0.14(-2.47%)
Apr 26, 2004	5.791	5.822	5.646	5.656	9,207,280	-0.16(-2.76%)
Apr 23, 2004	5.677	5.832	5.646	5.816	16,770,506	+0.23(+4.07%)
Apr 22, 2004	5.517	5.615	5.444	5.589	14,987,772	+0.14(+2.66%)
Apr 21, 2004	5.377	5.465	5.372	5.444	11,442,226	+0.14(+2.73%)
Apr 20, 2004	5.470	5.511	5.294	5.299	10,485,773	-0.04(-0.77%)
Apr 19, 2004	5.248	5.377	5.244	5.341	7,939,037	+0.00(+0.00%)
Apr 16, 2004	5.336	5.387	5.289	5.341	7,798,036	-0.07(-1.34%)
Apr 15, 2004	5.480	5.517	5.341	5.413	10,164,312	-0.14(-2.60%)
Apr 14, 2004	5.532	5.610	5.470	5.558	12,619,561	+0.07(+1.32%)
Apr 13, 2004	5.517	5.532	5.465	5.486	8,919,861	-0.03(-0.47%)
Apr 12, 2004	5.455	5.532	5.439	5.511	4,614,568	+0.09(+1.72%)
Apr 08, 2004	5.558	5.558	5.398	5.418	6,210,654	-0.08(-1.41%)
Apr 07, 2004	5.610	5.610	5.413	5.496	8,433,414	-0.07(-1.21%)
Apr 06, 2004	5.584	5.651	5.532	5.563	9,268,207	-0.03(-0.55%)
Apr 05, 2004	5.496	5.594	5.496	5.594	8,902,646	+0.15(+2.75%)
Apr 02, 2004	5.455	5.480	5.351	5.444	12,742,575	+0.11(+2.04%)
Apr 01, 2004	5.470	5.470	5.315	5.336	13,200,009	-0.06(-1.15%)
Mar 31, 2004	5.418	5.418	5.320	5.398	7,287,605	-0.02(-0.29%)
Mar 30, 2004	5.299	5.423	5.289	5.413	9,684,055	+0.04(+0.77%)
Mar 29, 2004	5.455	5.537	5.351	5.372	17,629,670	+0.21(+4.11%)
Mar 26, 2004	5.263	5.263	5.113	5.160	20,194,200	-0.16(-2.92%)
Mar 25, 2004	5.299	5.377	5.268	5.315	23,070,520	+0.02(+0.29%)
Mar 24, 2004	5.134	5.336	5.129	5.299	20,991,662	+0.18(+3.54%)
Mar 23, 2004	4.974	5.144	4.937	5.118	33,060,176	+0.31(+6.45%)
Mar 22, 2004	4.860	4.963	4.788	4.808	30,989,442	-0.45(-8.64%)
Mar 19, 2004	5.351	5.351	5.217	5.263	15,421,996	-0.10(-1.93%)
Mar 18, 2004	5.367	5.413	5.284	5.367	11,008,776	+0.05(+0.97%)
Mar 17, 2004	5.377	5.403	5.232	5.315	14,220,869	+0.03(+0.59%)
Mar 16, 2004	5.351	5.398	5.248	5.284	6,584,337	-0.02(-0.29%)
Mar 15, 2004	5.253	5.325	5.243	5.299	15,687,752	-0.15(-2.75%)
Mar 12, 2004	5.289	5.501	5.289	5.449	13,855,116	+0.20(+3.74%)
Mar 11, 2004	5.325	5.367	5.217	5.253	26,585,892	-0.12(-2.31%)
Mar 10, 2004	5.439	5.475	5.336	5.377	12,129,440	-0.14(-2.53%)
Mar 09, 2004	5.584	5.625	5.470	5.517	13,243,528	-0.06(-1.02%)
Mar 08, 2004	5.770	5.801	5.532	5.573	13,866,528	-0.22(-3.75%)
Mar 05, 2004	5.739	5.853	5.677	5.791	12,057,295	-0.04(-0.62%)
Mar 04, 2004	5.687	5.842	5.687	5.827	9,911,708	+0.14(+2.45%)
Mar 03, 2004	5.739	5.775	5.646	5.687	12,556,314	-0.10(-1.79%)
Mar 02, 2004	5.713	5.853	5.682	5.791	20,193,232	+0.16(+2.85%)