Taiwan Semiconductor Mfg. Co. Ltd. (ADR): NYSE:TSM historical prices

You have no recent quotes

chg | %

Aug 3, 2011

Jul 31, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 31, 2012	13.62	14.03	13.62	13.97	18,351,741
Jul 30, 2012	13.53	13.66	13.33	13.49	9,516,256
Jul 27, 2012	13.49	13.76	13.47	13.68	13,812,569
Jul 26, 2012	13.12	13.43	13.12	13.36	19,660,737
Jul 25, 2012	12.87	13.15	12.85	13.01	19,915,607
Jul 24, 2012	12.66	12.92	12.61	12.91	18,263,592
Jul 23, 2012	12.34	12.80	12.14	12.78	24,667,778
Jul 20, 2012	12.92	12.92	12.63	12.65	24,366,672
Jul 19, 2012	13.40	13.42	12.86	12.86	20,516,258
Jul 18, 2012	12.59	13.18	12.59	13.14	19,926,577
Jul 17, 2012	12.69	12.74	12.52	12.69	11,086,939
Jul 16, 2012	12.79	12.84	12.62	12.67	13,843,589
Jul 13, 2012	12.82	12.98	12.76	12.89	8,612,882
Jul 12, 2012	12.87	12.96	12.74	12.80	12,984,175
Jul 11, 2012	13.25	13.27	13.07	13.15	18,557,905
Jul 10, 2012	13.36	13.52	13.24	13.28	16,719,206
Jul 9, 2012	13.42	13.54	13.38	13.50	10,952,666
Jul 6, 2012	13.55	13.59	13.38	13.50	14,424,276
Jul 5, 2012	13.70	13.86	13.55	13.65	12,785,913
Jul 3, 2012	14.35	14.44	14.28	14.44	5,742,576
Jul 2, 2012	14.22	14.27	14.02	14.27	10,545,294
Jun 29, 2012	13.82	14.08	13.76	13.96	12,809,783
Jun 28, 2012	13.44	13.52	13.32	13.44	11,919,358
Jun 27, 2012	13.49	13.65	13.40	13.54	11,644,684
Jun 26, 2012	13.39	13.47	13.18	13.31	15,803,524
Jun 25, 2012	13.63	13.69	13.35	13.38	14,659,138
Jun 22, 2012	13.72	13.89	13.68	13.83	8,127,079
Jun 21, 2012	13.99	14.04	13.53	13.58	12,836,478
Jun 20, 2012	14.07	14.20	14.00	14.13	5,594,632
Jun 19, 2012	13.95	14.16	13.88	14.11	13,003,453