Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.533	5.565	5.431	5.527	11,320,255	-0.01(-0.12%)
Jul 28, 2006	5.335	5.552	5.323	5.533	20,860,714	+0.20(+3.70%)
Jul 27, 2006	5.514	5.590	5.335	5.335	18,140,270	-0.05(-0.95%)
Jul 26, 2006	5.354	5.412	5.265	5.386	11,250,914	+0.03(+0.60%)
Jul 25, 2006	5.354	5.386	5.252	5.354	9,434,409	+0.00(+0.00%)
Jul 24, 2006	5.138	5.367	5.131	5.354	18,874,936	+0.25(+5.00%)
Jul 21, 2006	5.342	5.265	5.080	5.099	32,872,650	-0.29(-5.44%)
Jul 20, 2006	5.514	5.533	5.374	5.393	15,182,310	-0.07(-1.28%)
Jul 19, 2006	5.291	5.488	5.252	5.463	20,402,470	+0.16(+3.00%)
Jul 18, 2006	5.259	5.316	5.170	5.303	12,815,943	+0.05(+0.97%)
Jul 17, 2006	5.291	5.335	5.195	5.252	11,760,772	-0.17(-3.06%)
Jul 14, 2006	5.418	5.444	5.335	5.418	12,647,140	-0.04(-0.82%)
Jul 13, 2006	5.571	5.603	5.418	5.463	12,187,798	-0.19(-3.38%)
Jul 12, 2006	5.711	5.711	5.622	5.654	12,232,665	-0.06(-1.00%)
Jul 11, 2006	5.654	5.711	5.578	5.711	8,825,874	+0.05(+0.90%)
Jul 10, 2006	5.705	5.743	5.641	5.660	10,400,158	+0.08(+1.37%)
Jul 07, 2006	5.680	5.737	5.578	5.584	12,800,882	-0.14(-2.45%)
Jul 06, 2006	5.711	5.813	5.711	5.724	13,613,046	+0.01(+0.22%)
Jul 05, 2006	5.788	5.807	5.711	5.711	13,465,266	-0.19(-3.24%)
Jul 03, 2006	5.877	5.928	5.852	5.903	4,716,106	+0.05(+0.87%)
Jun 30, 2006	5.801	5.909	5.711	5.852	15,777,667	+0.08(+1.44%)
Jun 29, 2006	5.527	5.807	5.520	5.769	21,777,204	+0.32(+5.85%)
Jun 28, 2006	5.546	5.546	5.367	5.450	9,730,283	-0.03(-0.47%)
Jun 27, 2006	5.558	5.579	5.463	5.476	9,950,228	-0.08(-1.49%)
Jun 26, 2006	5.533	5.597	5.495	5.558	7,694,303	+0.01(+0.11%)
Jun 23, 2006	5.507	5.578	5.361	5.552	10,359,997	+0.03(+0.46%)
Jun 22, 2006	5.584	5.603	5.469	5.527	9,304,983	+0.01(+0.12%)
Jun 21, 2006	5.399	5.609	5.348	5.520	12,737,973	+0.12(+2.24%)
Jun 20, 2006	5.399	5.425	5.297	5.399	10,797,847	-0.18(-3.28%)
Jun 19, 2006	5.638	5.687	5.576	5.582	10,090,703	-0.04(-0.77%)
Jun 16, 2006	5.687	5.694	5.526	5.625	10,317,893	-0.02(-0.33%)
Jun 15, 2006	5.508	5.675	5.465	5.644	25,525,530	+0.14(+2.47%)
Jun 14, 2006	5.526	5.545	5.421	5.508	14,840,191	+0.27(+5.08%)
Jun 13, 2006	5.322	5.353	5.229	5.242	12,569,751	-0.09(-1.74%)
Jun 12, 2006	5.446	5.502	5.328	5.335	16,673,543	-0.10(-1.82%)
Jun 09, 2006	5.687	5.725	5.434	5.434	21,074,168	-0.14(-2.55%)
Jun 08, 2006	5.514	5.595	5.353	5.576	27,322,524	-0.08(-1.42%)
Jun 07, 2006	5.749	5.805	5.650	5.656	11,544,005	-0.11(-1.83%)
Jun 06, 2006	5.805	5.817	5.669	5.762	15,145,750	+0.02(+0.32%)
Jun 05, 2006	5.941	5.941	5.725	5.743	12,830,389	-0.32(-5.21%)
Jun 02, 2006	6.065	6.102	6.009	6.059	11,936,012	+0.07(+1.14%)
Jun 01, 2006	5.879	6.015	5.873	5.991	10,641,549	+0.13(+2.22%)
May 31, 2006	5.811	5.867	5.755	5.861	13,457,503	+0.11(+1.94%)
May 30, 2006	5.793	5.842	5.743	5.749	13,841,753	-0.04(-0.75%)
May 26, 2006	5.848	5.867	5.755	5.793	12,170,957	-0.07(-1.27%)
May 25, 2006	5.848	5.935	5.793	5.867	13,054,023	+0.01(+0.21%)
May 24, 2006	5.910	5.941	5.755	5.854	18,148,982	-0.04(-0.63%)
May 23, 2006	5.941	6.065	5.892	5.892	14,569,212	+0.04(+0.63%)
May 22, 2006	6.102	6.102	5.725	5.854	20,299,848	-0.24(-3.96%)
May 19, 2006	6.077	6.176	6.028	6.096	14,482,441	+0.04(+0.61%)
May 18, 2006	6.158	6.263	6.059	6.059	13,355,542	-0.06(-0.91%)
May 17, 2006	6.244	6.282	6.065	6.114	16,224,011	-0.06(-1.00%)
May 16, 2006	6.164	6.275	6.158	6.176	16,962,620	-0.04(-0.60%)
May 15, 2006	6.220	6.263	6.145	6.213	22,273,618	-0.07(-1.18%)
May 12, 2006	6.350	6.424	6.220	6.288	22,617,634	-0.13(-2.03%)
May 11, 2006	6.541	6.597	6.368	6.418	19,854,034	-0.06(-0.96%)
May 10, 2006	6.504	6.616	6.473	6.480	14,691,856	-0.15(-2.33%)
May 09, 2006	6.764	6.808	6.616	6.634	21,856,404	-0.27(-3.94%)
May 08, 2006	6.987	7.037	6.900	6.907	14,856,512	-0.06(-0.89%)
May 05, 2006	6.814	6.987	6.783	6.968	21,455,672	+0.19(+2.83%)
May 04, 2006	6.671	6.826	6.659	6.777	16,300,441	+0.14(+2.05%)
May 03, 2006	6.535	6.653	6.510	6.640	12,294,409	+0.13(+2.00%)
May 02, 2006	6.473	6.554	6.473	6.510	8,434,611	+0.02(+0.38%)