Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.106	5.137	5.025	5.093	21,420,122	+0.04(+0.73%)
Aug 30, 2005	5.075	5.099	5.031	5.056	8,991,436	-0.04(-0.85%)
Aug 29, 2005	5.000	5.118	4.982	5.099	11,936,820	-0.04(-0.72%)
Aug 26, 2005	5.137	5.149	5.087	5.137	13,065,981	+0.04(+0.85%)
Aug 25, 2005	5.093	5.099	5.069	5.093	11,360,282	+0.01(+0.24%)
Aug 24, 2005	5.112	5.130	5.075	5.081	13,712,162	-0.10(-1.91%)
Aug 23, 2005	5.205	5.217	5.161	5.180	11,313,745	-0.04(-0.71%)
Aug 22, 2005	5.192	5.242	5.168	5.217	19,792,146	+0.04(+0.72%)
Aug 19, 2005	5.137	5.186	5.130	5.180	16,433,588	+0.08(+1.58%)
Aug 18, 2005	5.192	5.198	5.087	5.099	15,398,147	-0.14(-2.60%)
Aug 17, 2005	5.180	5.260	5.174	5.236	11,178,498	+0.06(+1.08%)
Aug 16, 2005	5.273	5.279	5.168	5.180	16,668,049	-0.09(-1.76%)
Aug 15, 2005	5.310	5.310	5.260	5.273	9,203,275	-0.05(-0.93%)
Aug 12, 2005	5.316	5.353	5.279	5.322	9,874,502	-0.02(-0.46%)
Aug 11, 2005	5.359	5.397	5.316	5.347	12,154,799	-0.01(-0.12%)
Aug 10, 2005	5.322	5.403	5.316	5.353	16,860,820	+0.04(+0.82%)
Aug 09, 2005	5.335	5.353	5.279	5.310	12,826,834	+0.04(+0.82%)
Aug 08, 2005	5.316	5.316	5.254	5.267	11,784,606	-0.03(-0.58%)
Aug 05, 2005	5.310	5.372	5.291	5.298	46,808,952	-0.06(-1.04%)
Aug 04, 2005	5.446	5.452	5.341	5.353	13,241,301	-0.17(-3.14%)
Aug 03, 2005	5.502	5.539	5.477	5.526	8,477,108	+0.02(+0.45%)
Aug 02, 2005	5.427	5.533	5.427	5.502	19,264,408	+0.17(+3.13%)

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

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Taiwan Semiconductor ADR (NY: TSM )

Historical Prices

Sections

Services

Borger News-Herald