Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.883	10.18	9.883	10.14	25,291,512	+0.35(+3.56%)
Jul 30, 2012	9.817	9.912	9.672	9.788	13,114,860	-0.14(-1.39%)
Jul 27, 2012	9.788	9.984	9.774	9.926	19,035,838	+0.23(+2.40%)
Jul 26, 2012	9.520	9.745	9.520	9.694	27,078,266	+0.25(+2.69%)
Jul 25, 2012	9.339	9.542	9.324	9.440	27,446,762	+0.07(+0.77%)
Jul 24, 2012	9.186	9.375	9.150	9.368	25,169,480	+0.09(+1.02%)
Jul 23, 2012	8.954	9.288	8.809	9.273	33,993,500	+0.09(+1.03%)
Jul 20, 2012	9.375	9.375	9.164	9.179	33,581,012	-0.15(-1.63%)
Jul 19, 2012	9.723	9.738	9.331	9.331	28,274,550	-0.20(-2.13%)
Jul 18, 2012	9.135	9.564	9.135	9.534	27,461,878	+0.33(+3.55%)
Jul 17, 2012	9.208	9.244	9.085	9.208	15,359,343	+0.01(+0.16%)
Jul 16, 2012	9.281	9.313	9.161	9.193	19,078,588	-0.16(-1.71%)
Jul 13, 2012	9.302	9.418	9.259	9.353	11,756,333	+0.07(+0.70%)
Jul 12, 2012	9.339	9.404	9.244	9.288	17,793,094	-0.25(-2.66%)
Jul 11, 2012	9.614	9.629	9.484	9.542	25,575,638	-0.09(-0.98%)
Jul 10, 2012	9.694	9.807	9.607	9.636	23,041,630	-0.16(-1.63%)
Jul 09, 2012	9.738	9.825	9.705	9.796	15,094,454	+0.00(+0.00%)
Jul 06, 2012	9.832	9.861	9.709	9.796	19,878,864	-0.11(-1.10%)
Jul 05, 2012	9.941	10.06	9.832	9.905	17,620,950	-0.21(-2.10%)
Jul 03, 2012	10.05	10.12	10.00	10.12	8,196,464	+0.12(+1.19%)
Jul 02, 2012	9.781	9.998	9.823	9.998	15,051,455	+0.22(+2.22%)
Jun 29, 2012	9.683	9.865	9.640	9.781	18,266,406	+0.36(+3.87%)
Jun 28, 2012	9.416	9.472	9.332	9.416	17,012,678	-0.07(-0.74%)
Jun 27, 2012	9.451	9.563	9.388	9.486	16,620,631	+0.16(+1.73%)
Jun 26, 2012	9.381	9.437	9.234	9.325	22,556,606	-0.05(-0.52%)
Jun 25, 2012	9.549	9.591	9.353	9.374	20,856,838	-0.32(-3.25%)
Jun 22, 2012	9.612	9.732	9.584	9.690	11,599,901	+0.18(+1.88%)
Jun 21, 2012	9.802	9.837	9.479	9.511	18,321,696	-0.39(-3.93%)
Jun 20, 2012	9.858	9.949	9.809	9.900	7,985,301	+0.01(+0.14%)
Jun 19, 2012	9.774	9.921	9.725	9.886	18,560,022	+0.11(+1.07%)
Jun 18, 2012	9.598	9.788	9.521	9.781	17,158,260	+0.20(+2.12%)
Jun 15, 2012	9.423	9.591	9.416	9.577	9,442,198	+0.14(+1.48%)
Jun 14, 2012	9.437	9.514	9.318	9.437	17,685,462	-0.06(-0.59%)
Jun 13, 2012	9.598	9.598	9.465	9.493	16,642,851	-0.11(-1.09%)
Jun 12, 2012	9.423	9.633	9.395	9.598	25,303,350	+0.20(+2.16%)
Jun 11, 2012	9.654	9.732	9.367	9.395	14,865,970	-0.04(-0.37%)
Jun 08, 2012	9.311	9.521	9.262	9.430	13,280,317	-0.06(-0.59%)
Jun 07, 2012	9.556	9.605	9.451	9.486	16,733,285	+0.03(+0.30%)
Jun 06, 2012	9.248	9.472	9.199	9.458	18,517,768	+0.20(+2.20%)
Jun 05, 2012	9.150	9.297	9.129	9.255	18,405,702	+0.13(+1.46%)
Jun 04, 2012	9.157	9.234	9.017	9.122	19,317,318	-0.03(-0.31%)
Jun 01, 2012	9.388	9.409	9.136	9.150	28,614,616	-0.47(-4.88%)
May 31, 2012	9.802	9.833	9.570	9.619	33,967,644	-0.14(-1.44%)
May 30, 2012	9.781	9.802	9.676	9.760	14,803,772	-0.15(-1.55%)
May 29, 2012	9.991	10.05	9.844	9.914	19,653,838	+0.12(+1.22%)
May 25, 2012	9.760	9.879	9.739	9.795	9,216,873	+0.01(+0.14%)
May 24, 2012	9.914	9.956	9.739	9.781	15,408,925	-0.08(-0.85%)
May 23, 2012	9.823	9.893	9.707	9.865	18,151,514	-0.22(-2.22%)
May 22, 2012	10.08	10.17	10.03	10.09	19,566,086	-0.01(-0.14%)
May 21, 2012	10.07	10.15	10.05	10.10	26,056,324	+0.10(+0.98%)
May 18, 2012	10.26	10.38	10.00	10.00	18,088,470	-0.29(-2.86%)
May 17, 2012	10.38	10.46	10.28	10.30	16,094,728	-0.15(-1.47%)
May 16, 2012	10.43	10.52	10.31	10.45	20,462,568	+0.09(+0.88%)
May 15, 2012	10.61	10.63	10.33	10.36	23,587,884	-0.20(-1.92%)
May 14, 2012	10.61	10.70	10.57	10.57	11,585,544	-0.22(-2.01%)
May 11, 2012	10.65	10.88	10.65	10.78	11,276,391	+0.00(+0.00%)
May 10, 2012	10.75	10.82	10.62	10.78	10,249,034	+0.18(+1.72%)
May 09, 2012	10.54	10.72	10.50	10.60	15,905,398	-0.02(-0.20%)
May 08, 2012	10.66	10.74	10.43	10.62	19,663,216	-0.18(-1.69%)
May 07, 2012	10.73	10.86	10.68	10.80	11,743,496	-0.01(-0.13%)
May 04, 2012	11.00	11.01	10.82	10.82	13,796,913	-0.18(-1.66%)
May 03, 2012	11.24	11.28	10.97	11.00	13,542,582	-0.28(-2.48%)
May 02, 2012	10.97	11.30	10.89	11.28	19,234,846	+0.40(+3.67%)