Taiwan Semiconductor Manufacturing (TSM) returned 18.2% between January 1, 2007 and December 31, 2009.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $7.57 | $7.70 | $7.46 | $7.66 | 24,940,931 |
Week of December 21 2009 | $7.47 | $7.63 | $7.43 | $7.55 | 47,156,626 |
Week of December 14 2009 | $7.22 | $7.53 | $7.17 | $7.44 | 66,626,560 |
Week of December 07 2009 | $7.27 | $7.36 | $7.14 | $7.18 | 62,935,810 |
Week of November 30 2009 | $6.88 | $7.27 | $6.87 | $7.23 | 80,713,524 |
Week of November 23 2009 | $7.04 | $7.12 | $6.75 | $6.90 | 27,986,286 |
Week of November 16 2009 | $7.25 | $7.31 | $6.87 | $6.96 | 89,730,413 |
Week of November 09 2009 | $6.57 | $7.11 | $6.53 | $7.09 | 102,029,009 |
Week of November 02 2009 | $6.52 | $6.63 | $6.26 | $6.55 | 112,014,179 |
Week of October 26 2009 | $6.78 | $6.80 | $6.29 | $6.39 | 146,786,663 |
Week of October 19 2009 | $6.66 | $6.97 | $6.59 | $6.70 | 128,822,756 |
Week of October 12 2009 | $6.76 | $7.02 | $6.51 | $6.58 | 141,984,475 |
Week of October 05 2009 | $6.93 | $7.08 | $6.61 | $6.73 | 153,626,102 |
Week of September 28 2009 | $7.06 | $7.41 | $6.82 | $6.93 | 106,515,202 |
Week of September 21 2009 | $7.26 | $7.36 | $6.94 | $7.00 | 74,349,650 |
Week of September 14 2009 | $7.28 | $7.39 | $7.18 | $7.28 | 73,312,407 |
Week of September 07 2009 | $7.36 | $7.50 | $7.26 | $7.32 | 68,352,560 |
Week of August 31 2009 | $7.08 | $7.49 | $7.03 | $7.24 | 61,676,487 |
Week of August 24 2009 | $7.11 | $7.30 | $6.96 | $7.22 | 57,430,858 |
Week of August 17 2009 | $6.91 | $7.03 | $6.80 | $6.99 | 54,144,596 |
Week of August 10 2009 | $6.84 | $7.36 | $6.74 | $7.07 | 67,725,809 |
Week of August 03 2009 | $7.18 | $7.20 | $6.70 | $6.85 | 55,264,528 |
Week of July 27 2009 | $6.91 | $7.32 | $6.70 | $7.01 | 74,420,248 |
Week of July 20 2009 | $6.75 | $7.02 | $6.49 | $6.89 | 79,135,746 |
Week of July 13 2009 | $6.18 | $6.74 | $6.00 | $6.65 | 72,898,821 |
