Taiwan Semiconductor Manufacturing (TSM) returned 17% between January 1, 2007 and December 31, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $7.54 | $7.67 | $7.43 | $7.63 | 24,938,700 |
Week of December 21 2009 | $7.44 | $7.61 | $7.41 | $7.52 | 47,156,800 |
Week of December 14 2009 | $7.19 | $7.50 | $7.15 | $7.41 | 66,626,900 |
Week of December 07 2009 | $7.25 | $7.33 | $7.12 | $7.16 | 62,935,500 |
Week of November 30 2009 | $6.86 | $7.25 | $6.85 | $7.21 | 80,713,800 |
Week of November 23 2009 | $7.01 | $7.09 | $6.73 | $6.88 | 27,986,500 |
Week of November 16 2009 | $7.23 | $7.29 | $6.85 | $6.93 | 89,724,300 |
Week of November 09 2009 | $6.55 | $7.09 | $6.51 | $7.07 | 102,024,400 |
Week of November 02 2009 | $6.50 | $6.61 | $6.24 | $6.53 | 112,008,500 |
Week of October 26 2009 | $6.76 | $6.77 | $6.27 | $6.37 | 146,783,600 |
Week of October 19 2009 | $6.64 | $6.95 | $6.57 | $6.68 | 128,803,400 |
Week of October 12 2009 | $6.73 | $6.99 | $6.49 | $6.56 | 141,975,000 |
Week of October 05 2009 | $6.91 | $7.05 | $6.59 | $6.71 | 153,616,900 |
Week of September 28 2009 | $7.03 | $7.39 | $6.79 | $6.91 | 106,515,000 |
Week of September 21 2009 | $7.23 | $7.33 | $6.92 | $6.97 | 74,349,500 |
Week of September 14 2009 | $7.26 | $7.37 | $7.15 | $7.25 | 73,311,100 |
Week of September 07 2009 | $7.34 | $7.47 | $7.24 | $7.29 | 68,352,800 |
Week of August 31 2009 | $7.06 | $7.47 | $7.01 | $7.21 | 61,676,800 |
Week of August 24 2009 | $7.09 | $7.27 | $6.94 | $7.19 | 57,429,900 |
Week of August 17 2009 | $6.89 | $7.01 | $6.77 | $6.97 | 54,135,500 |
Week of August 10 2009 | $6.81 | $7.34 | $6.71 | $7.05 | 67,725,900 |
Week of August 03 2009 | $7.16 | $7.17 | $6.67 | $6.83 | 55,260,800 |
Week of July 27 2009 | $6.89 | $7.30 | $6.67 | $6.99 | 74,414,400 |
Week of July 20 2009 | $6.73 | $7.00 | $6.47 | $6.87 | 79,129,800 |
Week of July 13 2009 | $6.16 | $6.72 | $5.98 | $6.63 | 72,951,780 |
