Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.239	6.387	6.227	6.239	21,017,032	-0.09(-1.42%)
May 27, 2010	6.144	6.342	6.144	6.329	21,567,404	+0.28(+4.55%)
May 26, 2010	6.195	6.239	6.054	6.054	30,710,922	-0.07(-1.15%)
May 25, 2010	6.080	6.124	5.952	6.124	196,216	-0.02(-0.31%)
May 24, 2010	6.214	6.278	6.144	6.144	17,855,844	-0.12(-1.94%)
May 21, 2010	6.080	6.316	6.041	6.265	24,066,288	+0.10(+1.66%)
May 20, 2010	6.137	6.246	6.112	6.163	46,881	-0.12(-1.93%)
May 19, 2010	6.239	6.339	6.182	6.284	26,593,234	+0.06(+0.93%)
May 18, 2010	6.399	6.444	6.175	6.227	219,421	-0.15(-2.41%)
May 17, 2010	6.355	6.412	6.182	6.380	20,152,222	+0.06(+1.01%)
May 14, 2010	6.316	6.547	6.214	6.316	43,903,940	-0.24(-3.71%)
May 13, 2010	6.566	6.623	6.515	6.559	32,901,278	+0.01(+0.20%)
May 12, 2010	6.572	6.591	6.515	6.547	20,748,148	+0.04(+0.59%)
May 11, 2010	6.585	6.604	6.495	6.508	59,370	-0.08(-1.26%)
May 10, 2010	6.495	6.598	6.457	6.591	28,351,944	+0.26(+4.15%)
May 07, 2010	6.335	6.406	6.185	6.329	41,533,704	+0.09(+1.42%)
May 06, 2010	6.374	6.459	6.080	6.241	37,222,544	-0.13(-2.09%)
May 05, 2010	6.367	6.457	6.291	6.374	31,321,380	-0.08(-1.29%)
May 04, 2010	6.783	6.783	6.412	6.457	126,493	-0.36(-5.35%)
May 03, 2010	6.828	6.847	6.739	6.822	11,958,142	+0.04(+0.66%)
Apr 30, 2010	6.777	6.815	6.691	6.777	24,143,512	+0.02(+0.28%)
Apr 29, 2010	6.745	6.783	6.687	6.758	20,319,634	+0.04(+0.57%)
Apr 28, 2010	6.873	6.879	6.655	6.719	30,613,378	-0.06(-0.94%)
Apr 27, 2010	6.969	6.969	6.758	6.783	61,406	-0.25(-3.55%)
Apr 26, 2010	7.065	7.110	7.007	7.033	15,848,824	+0.02(+0.27%)
Apr 23, 2010	7.027	7.027	6.911	7.014	14,183,540	-0.01(-0.09%)
Apr 22, 2010	6.835	7.027	6.815	7.020	24,514,162	+0.08(+1.20%)
Apr 21, 2010	6.969	6.995	6.815	6.937	12,063	-0.04(-0.55%)
Apr 20, 2010	6.963	7.052	6.931	6.975	66,050	+0.04(+0.55%)
Apr 19, 2010	6.873	6.975	6.822	6.937	22,069,206	-0.01(-0.09%)
Apr 16, 2010	7.033	7.046	6.839	6.943	28,395,642	-0.18(-2.52%)
Apr 15, 2010	7.161	7.193	7.091	7.123	14,278,834	-0.08(-1.07%)
Apr 14, 2010	6.931	7.199	6.924	7.199	47,767,032	+0.37(+5.44%)
Apr 13, 2010	6.745	6.847	6.726	6.828	16,016,630	+0.05(+0.76%)
Apr 12, 2010	6.828	6.841	6.777	6.777	15,469,984	-0.02(-0.28%)
Apr 09, 2010	6.854	6.879	6.726	6.796	20,479,590	+0.00(+0.00%)
Apr 08, 2010	6.892	6.892	6.771	6.796	20,003,888	-0.15(-2.12%)
Apr 07, 2010	6.956	7.027	6.918	6.943	18,652,984	+0.01(+0.18%)
Apr 06, 2010	6.873	6.937	6.854	6.931	18,464,724	+0.10(+1.50%)
Apr 05, 2010	6.822	6.899	6.668	6.828	11,238,246	+0.04(+0.66%)
Apr 01, 2010	6.751	6.783	6.783	6.783	23,070,480	+0.07(+1.05%)
Mar 31, 2010	6.681	6.732	6.636	6.713	22,060,806	-0.04(-0.57%)
Mar 30, 2010	6.764	6.796	6.694	6.751	18,765,534	+0.01(+0.09%)
Mar 29, 2010	6.713	6.745	6.649	6.745	18,052,288	+0.12(+1.74%)
Mar 26, 2010	6.687	6.751	6.604	6.630	19,924,212	-0.04(-0.58%)
Mar 25, 2010	6.623	6.751	6.623	6.668	30,424,814	+0.06(+0.87%)
Mar 24, 2010	6.547	6.662	6.527	6.611	30,781,730	+0.04(+0.58%)
Mar 23, 2010	6.527	6.585	6.495	6.572	30,221,412	+0.06(+0.88%)
Mar 22, 2010	6.457	6.553	6.425	6.515	14,812,444	+0.06(+0.89%)
Mar 19, 2010	6.591	6.617	6.451	6.457	20,155,006	-0.16(-2.42%)
Mar 18, 2010	6.694	6.707	6.540	6.617	21,848,388	-0.05(-0.77%)
Mar 17, 2010	6.630	6.700	6.617	6.668	19,242,784	+0.08(+1.26%)
Mar 16, 2010	6.489	6.611	6.470	6.585	15,115,855	+0.10(+1.48%)
Mar 15, 2010	6.489	6.502	6.463	6.489	17,604,086	-0.12(-1.84%)
Mar 12, 2010	6.687	6.713	6.559	6.611	19,734,612	-0.11(-1.62%)
Mar 11, 2010	6.630	6.719	6.591	6.719	29,291,270	+0.10(+1.55%)
Mar 10, 2010	6.553	6.719	6.534	6.617	19,196,098	+0.06(+0.88%)
Mar 09, 2010	6.521	6.617	6.502	6.559	21,903,188	+0.01(+0.20%)
Mar 08, 2010	6.521	6.559	6.495	6.547	25,235,976	+0.06(+0.99%)
Mar 05, 2010	6.393	6.495	6.374	6.483	27,695,452	+0.17(+2.63%)
Mar 04, 2010	6.252	6.342	6.239	6.316	34,302,776	+0.01(+0.10%)
Mar 03, 2010	6.367	6.444	6.278	6.310	20,671,946	-0.06(-0.90%)
Mar 02, 2010	6.412	6.463	6.335	6.367	18,862,326	+0.00(+0.00%)