Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 332.12
-6.02 (-1.78%)
At close: Jan 30, 2026
LON:0LCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 334.00 | 339.80 | 329.66 | 332.12 | 332.12 | -1.78% | 15,346 |
| Jan 29, 2026 | 343.00 | 343.64 | 328.20 | 338.14 | 338.14 | -1.29% | 28,360 |
| Jan 28, 2026 | 336.00 | 347.37 | 338.34 | 342.56 | 342.56 | 0.92% | 27,539 |
| Jan 27, 2026 | 332.00 | 341.08 | 333.70 | 339.42 | 339.42 | 1.50% | 13,440 |
| Jan 26, 2026 | 334.00 | 335.00 | 330.25 | 334.39 | 334.39 | - | 16,123 |
| Jan 23, 2026 | 330.00 | 337.05 | 327.63 | 334.41 | 334.41 | 1.09% | 24,869 |
| Jan 22, 2026 | 328.00 | 335.00 | 328.71 | 330.79 | 330.79 | 0.99% | 27,338 |
| Jan 21, 2026 | 336.00 | 334.64 | 325.70 | 327.56 | 327.56 | -0.61% | 30,624 |
| Jan 20, 2026 | 343.00 | 344.84 | 328.20 | 329.56 | 329.56 | -3.92% | 44,838 |
| Jan 19, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.28% | - |
| Jan 16, 2026 | 349.00 | 349.84 | 339.99 | 342.04 | 342.04 | -0.60% | 39,747 |
| Jan 15, 2026 | 328.00 | 351.32 | 328.19 | 344.09 | 344.09 | 5.81% | 119,624 |
| Jan 14, 2026 | 332.00 | 331.60 | 324.92 | 325.19 | 325.19 | -1.97% | 20,825 |
| Jan 13, 2026 | 326.00 | 336.38 | 328.92 | 331.71 | 331.71 | -0.20% | 29,922 |
| Jan 12, 2026 | 317.00 | 332.37 | 320.25 | 332.37 | 332.37 | 3.20% | 28,312 |
| 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 |