Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 291.66
+4.12 (1.43%)
At close: Oct 3, 2025
LON:0LCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 288.00 | 296.02 | 288.85 | 291.66 | 291.66 | 1.43% | 43,638 |
| Oct 2, 2025 | 284.00 | 296.89 | 287.22 | 287.54 | 287.54 | -0.04% | 19,105 |
| Oct 1, 2025 | 273.00 | 290.38 | 276.61 | 287.65 | 287.65 | 3.76% | 39,695 |
| Sep 30, 2025 | 277.00 | 278.20 | 273.00 | 277.22 | 277.22 | 0.71% | 16,791 |
| Sep 29, 2025 | 271.00 | 279.87 | 274.00 | 275.26 | 275.26 | 1.05% | 38,664 |
| Sep 26, 2025 | 275.00 | 275.48 | 270.66 | 272.41 | 272.41 | -1.05% | 18,933 |
| Sep 25, 2025 | 280.00 | 281.51 | 270.25 | 275.29 | 275.29 | -1.53% | 44,145 |
| Sep 24, 2025 | 286.00 | 281.78 | 277.02 | 279.58 | 279.58 | -0.70% | 18,343 |
| Sep 23, 2025 | 267.00 | 285.99 | 276.48 | 281.54 | 281.54 | 1.99% | 119,465 |
| Sep 22, 2025 | 263.00 | 276.05 | 259.00 | 276.05 | 276.05 | 4.11% | 49,693 |
| Sep 19, 2025 | 263.00 | 267.12 | 262.81 | 265.15 | 265.15 | -1.07% | 28,591 |
| Sep 18, 2025 | 263.00 | 270.25 | 253.70 | 268.01 | 268.01 | 2.71% | 65,121 |
| Sep 17, 2025 | 265.00 | 264.36 | 259.69 | 260.94 | 260.94 | -0.80% | 97,648 |
| Sep 16, 2025 | 261.00 | 266.41 | 260.62 | 263.05 | 263.05 | 1.09% | 63,825 |
| Sep 15, 2025 | 258.00 | 262.81 | 258.24 | 260.21 | 259.56 | 0.28% | 14,873 |
| Sep 12, 2025 | 261.00 | 261.00 | 258.35 | 259.47 | 258.83 | 0.25% | 28,845 |
| Sep 11, 2025 | 258.00 | 261.64 | 258.10 | 258.82 | 258.18 | -0.83% | 21,438 |
| Sep 10, 2025 | 250.00 | 264.58 | 253.08 | 260.98 | 260.34 | 3.24% | 42,338 |
| Sep 9, 2025 | 244.00 | 254.69 | 246.10 | 252.80 | 252.18 | 2.58% | 28,843 |
| Sep 8, 2025 | 242.00 | 246.50 | 241.59 | 246.44 | 245.83 | 2.25% | 26,359 |
| Sep 5, 2025 | 229.00 | 241.91 | 235.98 | 241.02 | 240.43 | 2.88% | 13,429 |
| Sep 4, 2025 | 231.00 | 234.38 | 230.56 | 234.28 | 233.70 | 1.84% | 9,610 |
| Sep 3, 2025 | 229.00 | 232.25 | 228.55 | 230.06 | 229.49 | 1.12% | 29,040 |
| Sep 2, 2025 | 231.00 | 232.98 | 212.60 | 227.51 | 226.95 | -1.51% | 41,804 |
| Sep 1, 2025 | 230.43 | 230.43 | 230.43 | 231.00 | 230.43 | -0.13% | - |
| Aug 29, 2025 | 240.00 | 237.69 | 230.62 | 231.29 | 230.72 | -3.15% | 35,626 |
| Aug 28, 2025 | 240.00 | 240.79 | 235.55 | 238.81 | 238.22 | -0.04% | 30,472 |
| Aug 27, 2025 | 237.00 | 239.54 | 235.41 | 238.90 | 238.31 | 0.41% | 40,804 |
| Aug 26, 2025 | 231.00 | 238.52 | 235.45 | 237.92 | 237.33 | 0.83% | 8,878 |
| Aug 25, 2025 | 236.64 | 237.27 | 232.37 | 235.96 | 235.37 | 2.15% | 20,265 |
| Aug 22, 2025 | 229.00 | 234.42 | 225.60 | 231.00 | 230.43 | 1.56% | 16,056 |
| Aug 21, 2025 | 225.00 | 230.73 | 226.27 | 227.46 | 226.90 | 0.43% | 14,939 |
| Aug 20, 2025 | 235.00 | 232.30 | 223.70 | 226.49 | 225.93 | -3.88% | 61,630 |
| Aug 19, 2025 | 240.00 | 241.77 | 234.71 | 235.62 | 235.04 | -2.17% | 12,995 |
| Aug 18, 2025 | 240.00 | 242.59 | 238.01 | 240.85 | 240.26 | 1.02% | 37,915 |
| Aug 15, 2025 | 240.00 | 240.77 | 237.26 | 238.41 | 237.82 | -0.66% | 12,873 |
| Aug 14, 2025 | 246.00 | 241.42 | 236.78 | 240.00 | 239.41 | -0.76% | 16,163 |
| Aug 13, 2025 | 242.00 | 246.49 | 239.96 | 241.85 | 241.25 | -0.73% | 45,955 |
| Aug 12, 2025 | 244.00 | 244.79 | 241.67 | 243.63 | 243.02 | 0.20% | 71,636 |
| Aug 11, 2025 | 242.00 | 245.33 | 240.50 | 243.14 | 242.54 | 0.99% | 27,909 |
| Aug 8, 2025 | 242.00 | 244.50 | 239.00 | 240.75 | 240.15 | -0.28% | 23,112 |
| Aug 7, 2025 | 231.00 | 247.73 | 241.00 | 241.42 | 240.83 | 4.07% | 47,928 |
| Aug 6, 2025 | 233.00 | 232.20 | 228.82 | 231.99 | 231.42 | -0.68% | 34,211 |
| Aug 5, 2025 | 237.00 | 240.19 | 230.15 | 233.58 | 233.00 | -1.93% | 30,513 |
| Aug 4, 2025 | 235.00 | 240.27 | 233.44 | 238.17 | 237.58 | 2.01% | 22,684 |
| Aug 1, 2025 | 242.00 | 241.77 | 231.88 | 233.46 | 232.89 | -3.07% | 41,519 |
| Jul 31, 2025 | 244.00 | 247.10 | 240.75 | 240.85 | 240.26 | -1.06% | 18,556 |
| Jul 30, 2025 | 242.00 | 244.57 | 241.34 | 243.43 | 242.83 | 0.57% | 16,596 |
| Jul 29, 2025 | 242.00 | 243.93 | 239.83 | 242.05 | 241.46 | -0.17% | 92,374 |
| Jul 28, 2025 | 246.00 | 247.00 | 241.06 | 242.48 | 241.88 | -1.25% | 21,928 |