Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 322.07
+5.67 (1.79%)
At close: Jan 9, 2026
LON:0LCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 317.00 | 322.67 | 317.58 | 322.07 | 322.07 | 1.79% | 15,178 |
| Jan 8, 2026 | 320.00 | 324.67 | 316.20 | 316.41 | 316.41 | -1.04% | 48,076 |
| Jan 7, 2026 | 330.00 | 328.40 | 318.88 | 319.73 | 319.73 | -1.68% | 20,120 |
| Jan 6, 2026 | 324.00 | 333.09 | 322.99 | 325.18 | 325.18 | -0.06% | 40,060 |
| Jan 5, 2026 | 317.00 | 333.10 | 319.61 | 325.36 | 325.36 | 1.59% | 27,620 |
| Jan 2, 2026 | 301.00 | 320.65 | 304.50 | 320.26 | 320.26 | 4.57% | 78,241 |
| Dec 31, 2025 | 303.00 | 307.27 | 299.65 | 306.27 | 306.27 | 1.68% | 8,605 |
| Dec 30, 2025 | 301.00 | 304.54 | 300.37 | 301.21 | 301.21 | 0.70% | 8,232 |
| Dec 29, 2025 | 296.00 | 304.21 | 298.66 | 299.13 | 299.13 | 0.18% | 72,641 |
| Dec 24, 2025 | 294.00 | 299.16 | 296.25 | 298.60 | 298.60 | 0.43% | 4,054 |
| Dec 23, 2025 | 292.00 | 297.32 | 292.24 | 297.32 | 297.32 | 1.44% | 9,218 |
| Dec 22, 2025 | 288.00 | 295.00 | 290.98 | 293.10 | 293.10 | 0.92% | 11,958 |
| Dec 19, 2025 | 284.00 | 292.19 | 284.00 | 290.44 | 290.44 | 1.68% | 10,736 |
| Dec 18, 2025 | 282.00 | 287.12 | 278.00 | 285.64 | 285.64 | 3.25% | 33,121 |
| Dec 17, 2025 | 284.00 | 289.89 | 275.64 | 276.65 | 276.65 | -2.76% | 14,067 |
| Dec 16, 2025 | 292.00 | 289.60 | 283.30 | 284.49 | 284.49 | -2.02% | 14,222 |
| Dec 15, 2025 | 296.00 | 295.70 | 289.44 | 290.36 | 290.36 | -1.32% | 34,423 |
| Dec 12, 2025 | 301.00 | 304.40 | 292.61 | 294.23 | 294.23 | -3.19% | 15,888 |
| Dec 11, 2025 | 305.00 | 306.69 | 299.74 | 303.92 | 303.92 | -1.68% | 38,613 |
| Dec 10, 2025 | 301.00 | 309.38 | 302.51 | 309.11 | 308.48 | 1.73% | 11,892 |
| Dec 9, 2025 | 298.00 | 304.59 | 298.61 | 303.86 | 303.24 | 1.30% | 17,904 |
| Dec 8, 2025 | 296.00 | 302.61 | 295.76 | 299.95 | 299.34 | 1.68% | 26,628 |
| Dec 5, 2025 | 292.00 | 300.69 | 294.20 | 294.98 | 294.38 | 1.19% | 18,753 |
| Dec 4, 2025 | 292.00 | 294.82 | 290.30 | 291.51 | 290.92 | -1.53% | 11,852 |
| Dec 3, 2025 | 294.00 | 296.63 | 286.16 | 296.03 | 295.43 | 1.36% | 11,970 |
| Dec 2, 2025 | 286.00 | 294.31 | 288.02 | 292.06 | 291.47 | 0.80% | 13,559 |
| Dec 1, 2025 | 292.00 | 290.85 | 284.04 | 289.74 | 289.15 | -0.61% | 15,636 |
| Nov 28, 2025 | 290.00 | 293.57 | 289.02 | 291.52 | 290.93 | 0.54% | 13,811 |
| Nov 27, 2025 | 290.00 | 289.96 | 289.96 | 289.96 | 289.37 | -0.69% | 327 |
| Nov 26, 2025 | 277.00 | 292.52 | 285.35 | 291.96 | 291.37 | 3.44% | 22,393 |
| Nov 25, 2025 | 280.00 | 284.68 | 273.12 | 282.25 | 281.68 | -0.56% | 20,599 |
| Nov 24, 2025 | 269.00 | 284.49 | 272.00 | 283.83 | 283.25 | 2.16% | 45,962 |
| Nov 21, 2025 | 286.00 | 278.34 | 266.96 | 277.84 | 277.27 | -0.41% | 34,840 |
| Nov 20, 2025 | 280.00 | 292.80 | 278.49 | 278.98 | 278.41 | -0.68% | 28,540 |
| Nov 19, 2025 | 277.00 | 284.53 | 274.39 | 280.90 | 280.33 | 0.57% | 11,939 |
| Nov 18, 2025 | 282.00 | 280.22 | 272.75 | 279.30 | 278.73 | -0.95% | 20,904 |
| Nov 17, 2025 | 284.00 | 292.11 | 280.52 | 281.97 | 281.40 | -0.70% | 22,496 |
| Nov 14, 2025 | 284.00 | 286.85 | 272.25 | 283.97 | 283.39 | 1.28% | 43,265 |
| Nov 13, 2025 | 292.00 | 291.98 | 280.01 | 280.39 | 279.82 | -3.75% | 41,713 |
| Nov 12, 2025 | 290.00 | 295.85 | 291.12 | 291.32 | 290.73 | 0.05% | 35,501 |
| Nov 11, 2025 | 294.00 | 295.27 | 288.96 | 291.16 | 290.57 | -1.22% | 112,017 |
| Nov 10, 2025 | 277.00 | 300.56 | 290.41 | 294.77 | 294.17 | 3.92% | 26,754 |
| Nov 7, 2025 | 288.00 | 291.90 | 277.18 | 283.64 | 283.06 | -2.41% | 35,685 |
| Nov 6, 2025 | 292.00 | 296.54 | 287.47 | 290.65 | 290.06 | -1.99% | 23,875 |
| Nov 5, 2025 | 298.00 | 297.65 | 287.71 | 296.56 | 295.96 | -0.40% | 23,841 |
| Nov 4, 2025 | 301.00 | 301.99 | 294.36 | 297.74 | 297.13 | -3.50% | 50,260 |
| Nov 3, 2025 | 298.00 | 310.10 | 299.98 | 308.54 | 307.91 | 2.83% | 44,351 |
| Oct 31, 2025 | 303.00 | 307.68 | 296.76 | 300.05 | 299.44 | -1.49% | 26,790 |
| Oct 30, 2025 | 303.00 | 307.30 | 300.82 | 304.60 | 303.98 | -0.21% | 29,102 |
| Oct 29, 2025 | 298.00 | 307.75 | 302.35 | 305.25 | 304.63 | 1.18% | 26,628 |