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

You have no recent quotes

chg | %

Aug 5, 2011

Jul 27, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 27, 2012	12.34	13.76	12.14	13.68	96,320,283
Jul 20, 2012	12.79	13.42	12.52	12.65	89,740,035
Jul 13, 2012	13.42	13.54	12.74	12.89	67,826,834
Jul 6, 2012	14.22	14.44	13.38	13.50	43,498,059
Jun 29, 2012	13.63	14.08	13.18	13.96	66,836,487
Jun 22, 2012	13.70	14.20	13.53	13.83	51,582,997
Jun 15, 2012	13.78	13.89	13.30	13.67	58,809,609
Jun 8, 2012	13.07	13.71	12.87	13.46	60,431,227
Jun 1, 2012	14.26	14.34	13.04	13.06	67,994,709
May 25, 2012	14.38	14.52	13.85	13.98	61,935,080
May 18, 2012	15.14	15.27	14.28	14.28	62,931,785
May 11, 2012	15.31	15.53	14.88	15.39	48,546,256
May 4, 2012	16.07	16.13	15.44	15.44	56,838,189
Apr 27, 2012	14.89	16.15	14.73	16.15	60,951,414
Apr 20, 2012	15.26	15.45	14.98	15.11	37,484,341
Apr 13, 2012	14.99	15.23	14.60	15.10	42,207,601
Apr 5, 2012	15.27	15.52	14.84	15.24	30,235,692
Mar 30, 2012	14.99	15.51	14.96	15.28	41,173,895
Mar 23, 2012	15.00	15.43	14.83	14.99	32,340,433
Mar 16, 2012	14.60	15.11	14.34	14.79	33,220,203
Mar 9, 2012	14.43	14.67	14.10	14.60	34,311,649
Mar 2, 2012	14.29	14.80	14.18	14.59	35,667,358
Feb 24, 2012	14.58	14.67	14.10	14.37	33,538,135
Feb 17, 2012	14.09	14.77	13.99	14.62	51,966,271
Feb 10, 2012	14.01	14.32	13.79	13.84	40,924,499
Feb 3, 2012	14.07	14.27	13.80	14.05	49,438,864
Jan 27, 2012	14.02	14.43	13.85	14.11	53,330,085
Jan 20, 2012	13.71	14.27	13.42	13.97	56,143,030
Jan 13, 2012	13.15	13.98	13.13	13.75	47,325,333
Jan 6, 2012	13.11	13.35	13.04	13.15	34,378,918