Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.37	15.45	15.17	15.23	21,395,858	-0.55(-3.47%)
Jul 30, 2014	15.80	15.82	15.70	15.78	13,072,340	+0.14(+0.88%)
Jul 29, 2014	15.74	15.84	15.64	15.65	12,991,884	+0.13(+0.83%)
Jul 28, 2014	15.39	15.55	15.33	15.52	16,648,137	+0.02(+0.10%)
Jul 25, 2014	15.72	15.72	15.46	15.50	15,987,729	-0.41(-2.58%)
Jul 24, 2014	15.87	15.97	15.81	15.91	16,665,666	+0.16(+1.02%)
Jul 23, 2014	15.81	15.84	15.72	15.75	15,556,262	-0.02(-0.14%)
Jul 22, 2014	15.77	15.85	15.74	15.77	13,771,419	+0.21(+1.37%)
Jul 21, 2014	15.63	15.66	15.54	15.56	23,055,674	-0.04(-0.24%)
Jul 18, 2014	15.66	15.74	15.57	15.60	25,012,790	+0.21(+1.39%)
Jul 17, 2014	15.87	15.87	15.33	15.39	33,825,012	-0.56(-3.49%)
Jul 16, 2014	16.49	16.53	15.93	15.94	54,891,620	-1.17(-6.85%)
Jul 15, 2014	17.19	17.21	16.94	17.12	13,465,094	-0.14(-0.84%)
Jul 14, 2014	17.17	17.28	17.07	17.26	18,770,314	+0.27(+1.57%)
Jul 11, 2014	17.14	17.19	16.94	16.99	17,484,858	-0.10(-0.61%)
Jul 10, 2014	16.55	17.10	16.54	17.10	19,370,786	+0.39(+2.36%)
Jul 09, 2014	16.73	16.76	16.64	16.70	16,581,194	-0.11(-0.66%)
Jul 08, 2014	16.85	16.90	16.73	16.82	13,849,649	-0.07(-0.44%)
Jul 07, 2014	17.00	17.05	16.85	16.89	16,630,807	-0.03(-0.18%)
Jul 03, 2014	16.82	16.92	16.92	16.92	5,795,495	+0.25(+1.47%)
Jul 02, 2014	16.66	16.86	16.58	16.67	14,159,030	+0.31(+1.87%)
Jul 01, 2014	16.14	16.38	16.14	16.37	11,574,950	+0.43(+2.71%)
Jun 30, 2014	15.91	15.98	15.85	15.94	8,678,296	+0.08(+0.52%)
Jun 27, 2014	15.78	15.87	15.73	15.85	7,806,415	+0.19(+1.24%)
Jun 26, 2014	15.69	15.76	15.58	15.66	6,948,872	-0.01(-0.05%)
Jun 25, 2014	15.56	15.69	15.26	15.67	7,357,614	+0.19(+1.20%)
Jun 24, 2014	15.69	15.75	15.46	15.48	10,889,645	-0.05(-0.34%)
Jun 23, 2014	15.66	15.66	15.52	15.53	8,194,541	-0.22(-1.42%)
Jun 20, 2014	16.00	16.02	15.75	15.76	11,342,450	-0.40(-2.49%)
Jun 19, 2014	15.90	16.16	15.90	16.16	13,032,122	+0.25(+1.59%)
Jun 18, 2014	15.82	15.97	15.74	15.91	11,312,047	+0.07(+0.42%)
Jun 17, 2014	15.82	15.87	15.74	15.84	13,808,427	+0.04(+0.24%)
Jun 16, 2014	15.71	15.81	15.70	15.80	6,054,341	+0.09(+0.57%)
Jun 13, 2014	15.75	15.80	15.66	15.71	7,657,535	-0.01(-0.09%)
Jun 12, 2014	15.72	15.81	15.64	15.73	7,570,189	-0.01(-0.09%)
Jun 11, 2014	15.88	15.92	15.68	15.74	10,065,244	-0.13(-0.80%)
Jun 10, 2014	15.79	15.94	15.74	15.87	10,195,114	+0.16(+1.00%)
Jun 06, 2014	15.81	15.82	15.70	15.71	10,265,221	-0.08(-0.52%)
Jun 05, 2014	15.73	15.80	15.68	15.79	11,269,147	+0.07(+0.47%)
Jun 04, 2014	15.81	15.84	15.71	15.72	14,593,679	-0.10(-0.66%)
Jun 03, 2014	15.42	15.87	15.37	15.82	26,969,016	+0.43(+2.81%)
Jun 02, 2014	15.40	15.41	15.33	15.39	8,690,978	+0.07(+0.49%)
May 30, 2014	15.20	15.37	15.20	15.32	8,954,661	-0.10(-0.68%)
May 29, 2014	15.53	15.53	15.38	15.42	8,207,676	-0.12(-0.77%)
May 28, 2014	15.61	15.66	15.50	15.54	10,417,258	-0.02(-0.14%)
May 27, 2014	15.52	15.62	15.42	15.56	10,093,956	+0.17(+1.11%)
May 23, 2014	15.44	15.39	15.39	15.39	9,636,833	-0.02(-0.14%)
May 22, 2014	15.33	15.44	15.30	15.41	5,907,801	+0.14(+0.93%)
May 21, 2014	15.28	15.36	15.26	15.27	7,555,980	-0.01(-0.05%)
May 20, 2014	15.30	15.43	15.24	15.28	6,126,217	-0.11(-0.73%)
May 19, 2014	15.38	15.44	15.33	15.39	8,670,685	-0.08(-0.53%)
May 16, 2014	15.40	15.51	15.19	15.47	12,256,167	+0.08(+0.53%)
May 15, 2014	15.33	15.42	15.21	15.39	17,372,912	+0.06(+0.39%)
May 14, 2014	15.43	15.54	15.31	15.33	13,610,383	-0.04(-0.29%)
May 13, 2014	15.29	15.43	15.21	15.38	12,814,908	+0.04(+0.24%)
May 12, 2014	14.99	15.34	14.98	15.34	26,339,590	+0.13(+0.88%)
May 09, 2014	15.27	15.31	15.09	15.21	13,938,015	-0.07(-0.49%)
May 08, 2014	15.16	15.34	15.15	15.28	18,133,894	+0.13(+0.89%)
May 07, 2014	14.93	15.15	14.88	15.15	19,611,482	+0.25(+1.65%)
May 06, 2014	14.74	14.97	14.70	14.90	14,160,406	+0.25(+1.73%)
May 05, 2014	14.55	14.70	14.53	14.65	9,476,434	+0.03(+0.20%)
May 02, 2014	14.71	14.75	14.62	14.62	14,865,445	-0.11(-0.76%)