Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 259.47
+0.65 (0.25%)
At close: Sep 12, 2025
LON:0LCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 261.00 | 261.00 | 258.35 | 259.47 | 259.47 | 0.25% | 28,845 |
| Sep 11, 2025 | 258.00 | 261.64 | 258.10 | 258.82 | 258.82 | -0.83% | 21,438 |
| Sep 10, 2025 | 250.00 | 264.58 | 253.08 | 260.98 | 260.98 | 3.24% | 42,338 |
| Sep 9, 2025 | 244.00 | 254.69 | 246.10 | 252.80 | 252.80 | 2.58% | 28,843 |
| Sep 8, 2025 | 242.00 | 246.50 | 241.59 | 246.44 | 246.44 | 2.25% | 26,359 |
| Sep 5, 2025 | 229.00 | 241.91 | 235.98 | 241.02 | 241.02 | 2.88% | 13,429 |
| Sep 4, 2025 | 231.00 | 234.38 | 230.56 | 234.28 | 234.28 | 1.84% | 9,610 |
| Sep 3, 2025 | 229.00 | 232.25 | 228.55 | 230.06 | 230.06 | 1.12% | 29,040 |
| Sep 2, 2025 | 231.00 | 232.98 | 212.60 | 227.51 | 227.51 | -1.51% | 41,804 |
| Sep 1, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -0.13% | - |
| Aug 29, 2025 | 240.00 | 237.69 | 230.62 | 231.29 | 231.29 | -3.15% | 35,626 |
| Aug 28, 2025 | 240.00 | 240.79 | 235.55 | 238.81 | 238.81 | -0.04% | 30,472 |
| Aug 27, 2025 | 237.00 | 239.54 | 235.41 | 238.90 | 238.90 | 0.41% | 40,804 |
| Aug 26, 2025 | 231.00 | 238.52 | 235.45 | 237.92 | 237.92 | 0.83% | 8,878 |
| Aug 25, 2025 | 236.64 | 237.27 | 232.37 | 235.96 | 235.96 | 2.15% | 20,265 |
| Aug 22, 2025 | 229.00 | 234.42 | 225.60 | 231.00 | 231.00 | 1.56% | 16,056 |
| Aug 21, 2025 | 225.00 | 230.73 | 226.27 | 227.46 | 227.46 | 0.43% | 14,939 |
| Aug 20, 2025 | 235.00 | 232.30 | 223.70 | 226.49 | 226.49 | -3.88% | 61,630 |
| Aug 19, 2025 | 240.00 | 241.77 | 234.71 | 235.62 | 235.62 | -2.17% | 12,995 |
| Aug 18, 2025 | 240.00 | 242.59 | 238.01 | 240.85 | 240.85 | 1.02% | 37,915 |
| Aug 15, 2025 | 240.00 | 240.77 | 237.26 | 238.41 | 238.41 | -0.66% | 12,873 |
| Aug 14, 2025 | 246.00 | 241.42 | 236.78 | 240.00 | 240.00 | -0.76% | 16,163 |
| Aug 13, 2025 | 242.00 | 246.49 | 239.96 | 241.85 | 241.85 | -0.73% | 45,955 |
| Aug 12, 2025 | 244.00 | 244.79 | 241.67 | 243.63 | 243.63 | 0.20% | 71,636 |
| Aug 11, 2025 | 242.00 | 245.33 | 240.50 | 243.14 | 243.14 | 0.99% | 27,909 |
| Aug 8, 2025 | 242.00 | 244.50 | 239.00 | 240.75 | 240.75 | -0.28% | 23,112 |
| Aug 7, 2025 | 231.00 | 247.73 | 241.00 | 241.42 | 241.42 | 4.07% | 47,928 |
| Aug 6, 2025 | 233.00 | 232.20 | 228.82 | 231.99 | 231.99 | -0.68% | 34,211 |
| Aug 5, 2025 | 237.00 | 240.19 | 230.15 | 233.58 | 233.58 | -1.93% | 30,513 |
| Aug 4, 2025 | 235.00 | 240.27 | 233.44 | 238.17 | 238.17 | 2.01% | 22,684 |
| Aug 1, 2025 | 242.00 | 241.77 | 231.88 | 233.46 | 233.46 | -3.07% | 41,519 |
| Jul 31, 2025 | 244.00 | 247.10 | 240.75 | 240.85 | 240.85 | -1.06% | 18,556 |
| Jul 30, 2025 | 242.00 | 244.57 | 241.34 | 243.43 | 243.43 | 0.57% | 16,596 |
| Jul 29, 2025 | 242.00 | 243.93 | 239.83 | 242.05 | 242.05 | -0.17% | 92,374 |
| Jul 28, 2025 | 246.00 | 247.00 | 241.06 | 242.48 | 242.48 | -1.25% | 21,928 |
| Jul 25, 2025 | 240.00 | 246.08 | 240.75 | 245.55 | 245.55 | 1.60% | 24,562 |
| Jul 24, 2025 | 237.00 | 241.83 | 238.09 | 241.70 | 241.70 | 1.55% | 12,794 |
| Jul 23, 2025 | 235.00 | 239.00 | 235.83 | 238.01 | 238.01 | 1.31% | 24,594 |
| Jul 22, 2025 | 240.00 | 238.50 | 231.79 | 234.94 | 234.94 | -2.08% | 39,263 |
| Jul 21, 2025 | 240.00 | 242.35 | 239.00 | 239.93 | 239.93 | -0.45% | 15,460 |
| Jul 18, 2025 | 244.00 | 245.94 | 238.70 | 241.02 | 241.02 | -2.27% | 35,695 |
| Jul 17, 2025 | 235.00 | 252.30 | 238.00 | 246.62 | 246.62 | 4.42% | 112,161 |
| Jul 16, 2025 | 233.00 | 238.25 | 234.28 | 236.19 | 236.19 | -0.45% | 25,782 |
| Jul 15, 2025 | 227.00 | 237.25 | 229.30 | 237.25 | 237.25 | 3.58% | 40,464 |
| Jul 14, 2025 | 229.00 | 232.50 | 226.33 | 229.06 | 229.06 | -0.98% | 54,994 |
| Jul 11, 2025 | 229.00 | 232.13 | 229.40 | 231.34 | 231.34 | 0.57% | 11,989 |
| Jul 10, 2025 | 229.00 | 235.61 | 227.81 | 230.02 | 230.02 | -1.20% | 16,731 |
| Jul 9, 2025 | 227.00 | 232.85 | 228.95 | 232.81 | 232.81 | 1.74% | 38,349 |
| Jul 8, 2025 | 231.00 | 230.33 | 227.56 | 228.84 | 228.84 | 0.13% | 8,408 |
| Jul 7, 2025 | 235.00 | 235.63 | 228.19 | 228.54 | 228.54 | -2.75% | 13,694 |