Skip to main content
logo
Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London flag London · Delayed Price · Currency is GBP · Price in USD
371.59
+11.57 (3.21%)
At close: Feb 20, 2026

LON:0LCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026357.00372.00358.80371.59371.593.21%14,561
Feb 19, 2026364.00365.79357.40360.02360.02-1.23%8,439
Feb 18, 2026362.00369.44363.12364.49364.49-0.23%14,454
Feb 17, 2026366.00368.10356.20365.34365.34-0.18%32,086
Feb 16, 2026366.00366.00366.00366.00366.00-0.80%-
Feb 13, 2026368.00371.90360.91368.94368.94-0.11%36,348
Feb 12, 2026372.00382.51364.32369.35369.35-1.74%34,951
Feb 11, 2026360.00379.58360.75375.90375.903.08%56,322
Feb 10, 2026355.00367.93353.65364.68364.681.83%33,894
Feb 9, 2026343.00359.55345.00358.12358.123.15%27,198
Feb 6, 2026332.00349.68322.13347.19347.195.21%31,204
Feb 5, 2026324.00334.74319.60330.00330.002.33%38,826
Feb 4, 2026336.00338.78319.08322.48322.48-2.96%35,005
Feb 3, 2026341.00347.03330.12332.33332.33-2.97%17,962
Feb 2, 2026332.00344.00322.40342.51342.513.13%23,384
Jan 30, 2026334.00339.80329.66332.12332.12-1.78%15,346
Jan 29, 2026343.00343.64328.20338.14338.14-1.29%28,360
Jan 28, 2026336.00347.37338.34342.56342.560.92%27,539
Jan 27, 2026332.00341.08333.70339.42339.421.50%13,440
Jan 26, 2026334.00335.00330.25334.39334.39-16,123
Jan 23, 2026330.00337.05327.63334.41334.411.09%24,869
Jan 22, 2026328.00335.00328.71330.79330.790.99%27,338
Jan 21, 2026336.00334.64325.70327.56327.56-0.61%30,624
Jan 20, 2026343.00344.84328.20329.56329.56-3.92%44,838
Jan 19, 2026343.00343.00343.00343.00343.000.28%-
Jan 16, 2026349.00349.84339.99342.04342.04-0.60%39,747
Jan 15, 2026328.00351.32328.19344.09344.095.81%119,624
Jan 14, 2026332.00331.60324.92325.19325.19-1.97%20,825
Jan 13, 2026326.00336.38328.92331.71331.71-0.20%29,922
Jan 12, 2026317.00332.37320.25332.37332.373.20%28,312
Jan 9, 2026317.00322.67317.58322.07322.071.79%15,178
Jan 8, 2026320.00324.67316.20316.41316.41-1.04%48,076
Jan 7, 2026330.00328.40318.88319.73319.73-1.68%20,120
Jan 6, 2026324.00333.09322.99325.18325.18-0.06%40,060
Jan 5, 2026317.00333.10319.61325.36325.361.59%27,620
Jan 2, 2026301.00320.65304.50320.26320.264.57%78,241
Dec 31, 2025303.00307.27299.65306.27306.271.68%8,605
Dec 30, 2025301.00304.54300.37301.21301.210.70%8,232
Dec 29, 2025296.00304.21298.66299.13299.130.18%72,641
Dec 24, 2025294.00299.16296.25298.60298.600.43%4,054
Dec 23, 2025292.00297.32292.24297.32297.321.44%9,218
Dec 22, 2025288.00295.00290.98293.10293.100.92%11,958
Dec 19, 2025284.00292.19284.00290.44290.441.68%10,736
Dec 18, 2025282.00287.12278.00285.64285.643.25%33,121
Dec 17, 2025284.00289.89275.64276.65276.65-2.76%14,067
Dec 16, 2025292.00289.60283.30284.49284.49-2.02%14,222
Dec 15, 2025296.00295.70289.44290.36290.36-1.32%34,423
Dec 12, 2025301.00304.40292.61294.23294.23-3.19%15,888
Dec 11, 2025305.00306.69299.74303.92303.92-1.68%38,613
Dec 10, 2025301.00309.38302.51309.11308.481.73%11,892