Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	4.197	4.226	4.149	4.197	9,862,795	+0.06(+1.57%)
Jul 29, 2004	4.120	4.149	4.055	4.132	17,043,526	+0.14(+3.54%)
Jul 28, 2004	4.096	4.185	3.902	3.990	13,593,388	-0.05(-1.17%)
Jul 27, 2004	3.990	4.049	3.949	4.037	16,389,297	+0.12(+3.16%)
Jul 26, 2004	3.984	3.990	3.890	3.914	13,400,818	-0.05(-1.19%)
Jul 23, 2004	4.208	4.208	3.896	3.961	27,323,696	-0.29(-6.80%)
Jul 22, 2004	4.149	4.261	4.120	4.250	14,960,209	+0.14(+3.30%)
Jul 21, 2004	4.273	4.291	4.079	4.114	15,185,185	-0.07(-1.69%)
Jul 20, 2004	4.049	4.191	4.049	4.185	12,019,746	+0.09(+2.16%)
Jul 19, 2004	4.161	4.167	4.008	4.096	12,860,266	-0.04(-0.86%)
Jul 16, 2004	4.303	4.308	4.132	4.132	11,360,088	-0.05(-1.27%)
Jul 15, 2004	4.273	4.273	4.167	4.185	16,907,454	-0.04(-0.84%)
Jul 14, 2004	4.373	4.379	4.191	4.220	22,218,986	-0.28(-6.16%)
Jul 13, 2004	4.468	4.532	4.456	4.497	4,523,777	+0.02(+0.53%)
Jul 12, 2004	4.509	4.515	4.420	4.474	9,562,488	-0.15(-3.31%)
Jul 09, 2004	4.633	4.692	4.609	4.627	7,213,985	+0.06(+1.29%)
Jul 08, 2004	4.615	4.615	4.521	4.568	5,367,182	-0.05(-1.15%)
Jul 07, 2004	4.438	4.639	4.438	4.621	13,258,979	+0.20(+4.53%)
Jul 06, 2004	4.574	4.580	4.297	4.420	13,744,220	-0.18(-3.97%)
Jul 02, 2004	4.644	4.656	4.574	4.603	5,778,280	-0.08(-1.76%)
Jul 01, 2004	4.857	4.863	4.639	4.686	15,061,160	-0.21(-4.33%)
Jun 30, 2004	4.792	4.921	4.786	4.898	10,099,308	+0.10(+2.09%)
Jun 29, 2004	4.650	4.809	4.639	4.798	12,246,757	+0.18(+3.96%)
Jun 28, 2004	4.715	4.774	4.580	4.615	6,762,846	-0.08(-1.76%)
Jun 25, 2004	4.627	4.709	4.597	4.697	9,998,527	+0.11(+2.31%)
Jun 24, 2004	4.686	4.727	4.574	4.591	14,054,538	-0.06(-1.39%)
Jun 23, 2004	4.550	4.662	4.503	4.656	14,677,717	+0.18(+3.95%)
Jun 22, 2004	4.362	4.479	4.308	4.479	13,664,648	+0.21(+4.83%)
Jun 21, 2004	4.415	4.438	4.273	4.273	9,820,548	-0.09(-2.03%)
Jun 18, 2004	4.273	4.450	4.238	4.362	10,854,147	+0.01(+0.27%)
Jun 17, 2004	4.403	4.409	4.303	4.350	19,859,286	-0.04(-0.94%)
Jun 16, 2004	4.527	4.538	4.356	4.391	16,914,580	-0.18(-3.87%)
Jun 15, 2004	4.521	4.574	4.497	4.568	18,535,898	+0.11(+2.38%)
Jun 14, 2004	4.621	4.969	4.426	4.462	22,991,640	-0.23(-4.96%)
Jun 10, 2004	4.777	4.782	4.669	4.694	19,351,864	-0.08(-1.73%)
Jun 09, 2004	4.963	4.963	4.772	4.777	23,437,240	-0.22(-4.35%)
Jun 08, 2004	5.015	5.041	4.953	4.994	10,865,840	-0.02(-0.31%)
Jun 07, 2004	4.948	5.010	4.891	5.010	15,279,640	+0.18(+3.75%)
Jun 04, 2004	4.870	4.927	4.813	4.829	14,745,613	+0.02(+0.43%)
Jun 03, 2004	4.850	4.886	4.808	4.808	14,866,499	-0.22(-4.32%)
Jun 02, 2004	5.010	5.108	4.974	5.025	8,637,083	-0.11(-2.21%)
Jun 01, 2004	5.160	5.165	5.118	5.139	11,399,287	-0.11(-2.07%)
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%)