Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	6.171	6.190	6.049	6.075	37,735,120	-0.19(-3.06%)
Jul 30, 2008	6.330	6.382	6.247	6.267	24,635,212	-0.03(-0.41%)
Jul 29, 2008	6.292	6.324	6.113	6.292	29,853,004	+0.04(+0.72%)
Jul 28, 2008	6.439	6.439	6.228	6.247	13,590,629	-0.16(-2.50%)
Jul 25, 2008	6.401	6.458	6.311	6.407	13,456,802	+0.09(+1.42%)
Jul 24, 2008	6.452	6.497	6.305	6.318	25,150,212	-0.17(-2.56%)
Jul 23, 2008	6.382	6.548	6.299	6.484	33,413,062	+0.14(+2.22%)
Jul 22, 2008	6.426	6.426	6.215	6.343	31,224,726	-0.29(-4.43%)
Jul 21, 2008	6.599	6.765	6.554	6.637	17,261,734	+0.09(+1.37%)
Jul 18, 2008	6.554	6.625	6.471	6.548	25,358,460	-0.08(-1.16%)
Jul 17, 2008	6.343	6.721	6.330	6.625	47,148,884	+0.32(+5.07%)
Jul 16, 2008	6.068	6.350	5.915	6.305	48,082,796	+0.04(+0.71%)
Jul 15, 2008	6.260	6.407	6.139	6.260	40,155,380	-0.17(-2.59%)
Jul 14, 2008	6.580	6.599	6.401	6.426	24,154,866	-0.16(-2.43%)
Jul 11, 2008	6.573	6.637	6.401	6.586	40,557,452	+0.10(+1.48%)
Jul 10, 2008	6.426	6.490	6.362	6.490	24,214,834	+0.13(+2.11%)
Jul 09, 2008	6.554	6.580	6.356	6.356	25,684,082	-0.15(-2.36%)
Jul 08, 2008	6.478	6.522	6.433	6.510	36,359,632	+0.01(+0.20%)
Jul 07, 2008	6.561	6.721	6.401	6.497	31,303,514	-0.06(-0.88%)
Jul 04, 2008	6.676	6.676	6.407	6.554	40,067,072	+0.00(+0.00%)
Jul 03, 2008	6.676	6.676	6.407	6.554	40,067,072	-0.22(-3.30%)
Jul 02, 2008	6.925	6.925	6.765	6.778	47,613,464	-0.20(-2.84%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

The Ridgway Record