TSM: Historical Prices for TAIWAN SEMICOND ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.26	10.41	10.26	10.39	9,168,600	10.39
19-Nov-09	10.54	10.63	10.27	10.42	30,733,700	10.42
18-Nov-09	10.64	10.83	10.63	10.78	9,765,200	10.78
17-Nov-09	10.64	10.74	10.53	10.69	17,113,900	10.69
16-Nov-09	10.83	10.92	10.74	10.80	22,942,900	10.80
13-Nov-09	10.43	10.62	10.39	10.59	19,700,600	10.59
12-Nov-09	10.36	10.52	10.34	10.45	20,016,400	10.45
11-Nov-09	10.20	10.46	10.12	10.45	35,230,800	10.45
10-Nov-09	10.11	10.18	9.98	10.02	17,089,600	10.02
9-Nov-09	9.81	9.97	9.75	9.95	9,987,000	9.95
6-Nov-09	9.75	9.91	9.71	9.79	15,232,000	9.79
5-Nov-09	9.72	9.88	9.65	9.79	22,592,700	9.79
4-Nov-09	9.56	9.78	9.56	9.68	22,544,400	9.68
3-Nov-09	9.50	9.58	9.35	9.51	19,438,900	9.51
2-Nov-09	9.74	9.74	9.42	9.58	32,200,500	9.58
30-Oct-09	9.82	9.85	9.39	9.54	37,967,500	9.54
29-Oct-09	9.78	9.96	9.73	9.91	15,226,500	9.91
28-Oct-09	9.85	9.92	9.60	9.62	26,203,000	9.62
27-Oct-09	10.09	10.13	9.75	9.87	30,691,100	9.87
26-Oct-09	10.13	10.15	9.97	10.02	36,695,500	10.02
23-Oct-09	10.15	10.23	10.00	10.01	21,380,000	10.01
22-Oct-09	10.12	10.28	10.03	10.18	16,077,100	10.18
21-Oct-09	9.97	10.41	9.92	10.20	40,126,400	10.20
20-Oct-09	10.00	10.03	9.85	9.93	26,659,600	9.93
19-Oct-09	9.95	10.01	9.88	9.93	24,560,300	9.93
16-Oct-09	9.99	9.99	9.73	9.83	28,068,700	9.83
15-Oct-09	10.27	10.34	10.02	10.06	33,561,500	10.06
14-Oct-09	10.48	10.48	10.25	10.35	29,421,100	10.35
13-Oct-09	10.01	10.22	9.93	10.20	32,475,400	10.20
12-Oct-09	10.09	10.16	9.87	9.91	18,448,300	9.91
9-Oct-09	9.97	10.12	9.97	10.05	28,774,400	10.05
8-Oct-09	10.19	10.20	9.87	9.92	60,267,100	9.92
7-Oct-09	10.18	10.25	10.05	10.17	28,978,000	10.17
6-Oct-09	10.44	10.57	10.34	10.37	23,505,700	10.37
5-Oct-09	10.35	10.50	10.32	10.42	12,091,700	10.42
2-Oct-09	10.38	10.49	10.18	10.35	17,399,800	10.35
1-Oct-09	10.93	10.99	10.53	10.55	24,258,400	10.55
30-Sep-09	11.00	11.07	10.80	10.96	27,449,600	10.96
29-Sep-09	10.93	10.99	10.72	10.79	18,984,700	10.79
28-Sep-09	10.54	10.89	10.49	10.70	18,422,500	10.70
25-Sep-09	10.41	10.53	10.39	10.45	10,537,400	10.45
24-Sep-09	10.80	10.84	10.37	10.42	16,017,100	10.42
23-Sep-09	10.80	10.88	10.75	10.77	16,297,500	10.77
22-Sep-09	10.84	10.99	10.77	10.88	15,338,400	10.88
21-Sep-09	10.84	10.88	10.74	10.77	16,159,100	10.77
18-Sep-09	10.87	11.00	10.80	10.87	15,003,000	10.87
17-Sep-09	11.00	11.04	10.84	10.89	19,546,400	10.89
16-Sep-09	10.98	11.03	10.85	11.00	19,386,500	11.00
15-Sep-09	10.90	10.95	10.80	10.91	8,424,900	10.91
14-Sep-09	10.88	10.88	10.72	10.79	10,950,300	10.79
11-Sep-09	11.18	11.20	10.85	10.93	14,758,300	10.93
10-Sep-09	11.20	11.20	10.89	11.13	22,581,000	11.13
9-Sep-09	11.00	11.20	10.92	11.10	17,604,000	11.10
8-Sep-09	11.00	11.15	10.96	11.06	13,409,500	11.06
4-Sep-09	10.75	10.83	10.60	10.81	10,076,200	10.81
3-Sep-09	10.71	10.75	10.53	10.72	9,850,800	10.72
2-Sep-09	10.55	10.75	10.50	10.61	10,582,000	10.61
1-Sep-09	10.86	11.19	10.51	10.56	20,230,500	10.56
31-Aug-09	10.58	10.73	10.53	10.70	10,937,300	10.70
28-Aug-09	10.76	10.90	10.65	10.78	9,696,200	10.78
27-Aug-09	10.48	10.55	10.40	10.54	7,343,700	10.54
26-Aug-09	10.83	10.83	10.45	10.53	14,304,100	10.53
25-Aug-09	10.80	10.86	10.70	10.76	10,449,200	10.76
24-Aug-09	10.62	10.82	10.51	10.78	15,636,700	10.78
21-Aug-09	10.50	10.50	10.32	10.44	10,717,500	10.44
20-Aug-09	10.19	10.48	10.19	10.44	8,083,300	10.44
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions