Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	6.272	6.323	6.221	6.317	16,284,845	+0.25(+4.09%)
Aug 30, 2007	6.119	6.228	6.056	6.068	11,946,659	-0.13(-2.06%)
Aug 29, 2007	6.062	6.208	6.030	6.196	13,585,414	+0.21(+3.51%)
Aug 28, 2007	6.196	6.196	5.960	5.986	13,690,791	-0.20(-3.29%)
Aug 27, 2007	6.368	6.368	6.151	6.189	15,721,633	-0.20(-3.19%)
Aug 24, 2007	6.278	6.406	6.266	6.393	12,470,244	+0.06(+0.90%)
Aug 23, 2007	6.368	6.368	6.183	6.336	15,760,946	+0.04(+0.71%)
Aug 22, 2007	6.221	6.349	6.208	6.291	26,369,590	+0.13(+2.17%)
Aug 21, 2007	6.278	6.278	6.081	6.158	17,295,266	-0.03(-0.51%)
Aug 20, 2007	6.278	6.304	6.113	6.189	13,802,920	+0.01(+0.21%)
Aug 17, 2007	5.979	6.208	5.954	6.177	26,308,342	+0.38(+6.48%)
Aug 16, 2007	5.744	5.884	5.578	5.801	34,382,608	-0.05(-0.87%)
Aug 15, 2007	6.081	6.126	5.820	5.852	47,808,356	-0.26(-4.27%)
Aug 14, 2007	6.419	6.450	6.113	6.113	26,383,094	-0.27(-4.29%)
Aug 13, 2007	6.495	6.495	6.304	6.387	20,874,458	+0.08(+1.31%)
Aug 10, 2007	6.368	6.368	6.081	6.304	28,921,528	+0.08(+1.23%)
Aug 09, 2007	6.450	6.457	6.113	6.228	42,174,892	-0.31(-4.77%)
Aug 08, 2007	6.431	6.584	6.406	6.540	19,331,168	+0.24(+3.84%)
Aug 07, 2007	6.234	6.349	6.196	6.298	19,827,706	-0.08(-1.30%)
Aug 06, 2007	6.291	6.393	6.126	6.380	25,501,448	+0.19(+3.09%)
Aug 03, 2007	6.221	6.431	6.189	6.189	28,565,944	-0.24(-3.76%)
Aug 02, 2007	6.431	6.508	6.119	6.431	23,320,918	+0.10(+1.61%)

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

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Malvern Daily Record