Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	8.456	8.463	8.327	8.386	14,480,474	+0.00(+0.00%)
Aug 30, 2011	8.414	8.449	8.330	8.386	11,286,012	-0.11(-1.32%)
Aug 29, 2011	8.358	8.498	8.337	8.498	11,837,014	+0.22(+2.71%)
Aug 26, 2011	7.987	8.309	7.987	8.274	13,447,029	+0.32(+4.05%)
Aug 25, 2011	8.190	8.260	7.924	7.952	25,289,904	-0.27(-3.32%)
Aug 24, 2011	8.260	8.267	8.078	8.225	20,368,938	-0.07(-0.84%)
Aug 23, 2011	7.959	8.330	7.959	8.295	23,644,468	+0.42(+5.34%)
Aug 22, 2011	7.854	7.924	7.735	7.875	24,925,118	+0.21(+2.74%)
Aug 19, 2011	7.665	7.861	7.637	7.665	16,982,320	-0.08(-1.00%)
Aug 18, 2011	7.812	7.854	7.532	7.742	30,142,144	-0.32(-4.00%)
Aug 17, 2011	8.085	8.120	7.952	8.064	13,528,209	-0.01(-0.09%)
Aug 16, 2011	8.050	8.183	7.987	8.071	16,459,334	-0.11(-1.29%)
Aug 15, 2011	8.141	8.211	8.092	8.176	7,828,809	+0.15(+1.83%)
Aug 12, 2011	8.001	8.092	7.941	8.029	12,901,003	-0.04(-0.52%)
Aug 11, 2011	7.854	8.190	7.854	8.071	24,281,242	+0.32(+4.07%)
Aug 10, 2011	7.931	7.980	7.742	7.756	27,671,166	-0.30(-3.74%)
Aug 09, 2011	7.840	8.071	7.616	8.057	31,067,452	+0.39(+5.12%)
Aug 08, 2011	7.840	7.924	7.595	7.665	25,890,248	-0.43(-5.36%)
Aug 05, 2011	8.099	8.190	7.833	8.099	31,556,580	-0.01(-0.17%)
Aug 04, 2011	8.421	8.505	8.106	8.113	38,411,836	-0.41(-4.77%)
Aug 03, 2011	8.505	8.583	8.351	8.519	27,627,786	-0.02(-0.25%)
Aug 02, 2011	8.723	8.730	8.541	8.541	18,208,082	-0.24(-2.71%)

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