Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 285.64
+8.99 (3.25%)
At close: Dec 18, 2025
LON:0LCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 308.47 | 1.73% | 11,892 |
| Dec 9, 2025 | 298.00 | 304.59 | 298.61 | 303.86 | 303.23 | 1.30% | 17,904 |
| Dec 8, 2025 | 296.00 | 302.61 | 295.76 | 299.95 | 299.33 | 1.68% | 26,628 |
| Dec 5, 2025 | 292.00 | 300.69 | 294.20 | 294.98 | 294.37 | 1.19% | 18,753 |
| Dec 4, 2025 | 292.00 | 294.82 | 290.30 | 291.51 | 290.91 | -1.53% | 11,852 |
| Dec 3, 2025 | 294.00 | 296.63 | 286.16 | 296.03 | 295.42 | 1.36% | 11,970 |
| Dec 2, 2025 | 286.00 | 294.31 | 288.02 | 292.06 | 291.46 | 0.80% | 13,559 |
| Dec 1, 2025 | 292.00 | 290.85 | 284.04 | 289.74 | 289.14 | -0.61% | 15,636 |
| Nov 28, 2025 | 290.00 | 293.57 | 289.02 | 291.52 | 290.92 | 0.54% | 13,811 |
| Nov 27, 2025 | 290.00 | 289.96 | 289.96 | 289.96 | 289.36 | -0.69% | 327 |
| Nov 26, 2025 | 277.00 | 292.52 | 285.35 | 291.96 | 291.36 | 3.44% | 22,393 |
| Nov 25, 2025 | 280.00 | 284.68 | 273.12 | 282.25 | 281.67 | -0.56% | 20,599 |
| Nov 24, 2025 | 269.00 | 284.49 | 272.00 | 283.83 | 283.24 | 2.16% | 45,962 |
| Nov 21, 2025 | 286.00 | 278.34 | 266.96 | 277.84 | 277.26 | -0.41% | 34,840 |
| Nov 20, 2025 | 280.00 | 292.80 | 278.49 | 278.98 | 278.40 | -0.68% | 28,540 |
| Nov 19, 2025 | 277.00 | 284.53 | 274.39 | 280.90 | 280.32 | 0.57% | 11,939 |
| Nov 18, 2025 | 282.00 | 280.22 | 272.75 | 279.30 | 278.72 | -0.95% | 20,904 |
| Nov 17, 2025 | 284.00 | 292.11 | 280.52 | 281.97 | 281.39 | -0.70% | 22,496 |
| Nov 14, 2025 | 284.00 | 286.85 | 272.25 | 283.97 | 283.38 | 1.28% | 43,265 |
| Nov 13, 2025 | 292.00 | 291.98 | 280.01 | 280.39 | 279.81 | -3.75% | 41,713 |
| Nov 12, 2025 | 290.00 | 295.85 | 291.12 | 291.32 | 290.72 | 0.05% | 35,501 |
| Nov 11, 2025 | 294.00 | 295.27 | 288.96 | 291.16 | 290.56 | -1.22% | 112,017 |
| Nov 10, 2025 | 277.00 | 300.56 | 290.41 | 294.77 | 294.16 | 3.92% | 26,754 |
| Nov 7, 2025 | 288.00 | 291.90 | 277.18 | 283.64 | 283.05 | -2.41% | 35,685 |
| Nov 6, 2025 | 292.00 | 296.54 | 287.47 | 290.65 | 290.05 | -1.99% | 23,875 |
| Nov 5, 2025 | 298.00 | 297.65 | 287.71 | 296.56 | 295.95 | -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 | 307.90 | 2.83% | 44,351 |
| Oct 31, 2025 | 303.00 | 307.68 | 296.76 | 300.05 | 299.43 | -1.49% | 26,790 |
| Oct 30, 2025 | 303.00 | 307.30 | 300.82 | 304.60 | 303.97 | -0.21% | 29,102 |
| Oct 29, 2025 | 298.00 | 307.75 | 302.35 | 305.25 | 304.62 | 1.18% | 26,628 |
| Oct 28, 2025 | 298.00 | 302.02 | 296.01 | 301.69 | 301.07 | 1.57% | 27,822 |
| Oct 27, 2025 | 296.00 | 300.60 | 293.61 | 297.02 | 296.40 | 0.48% | 28,909 |
| Oct 24, 2025 | 292.00 | 297.99 | 293.03 | 295.61 | 295.00 | 1.14% | 51,160 |
| Oct 23, 2025 | 292.00 | 294.10 | 288.90 | 292.28 | 291.68 | 2.44% | 19,984 |
| Oct 22, 2025 | 301.00 | 295.18 | 284.40 | 285.32 | 284.73 | -3.00% | 37,861 |
| Oct 21, 2025 | 303.00 | 300.81 | 293.70 | 294.15 | 293.54 | -1.79% | 244,943 |
| Oct 20, 2025 | 298.00 | 303.65 | 295.08 | 299.52 | 298.90 | 0.74% | 125,476 |
| Oct 17, 2025 | 303.00 | 303.09 | 290.20 | 297.31 | 296.70 | -0.11% | 76,351 |
| Oct 16, 2025 | 303.00 | 317.00 | 297.48 | 297.63 | 297.02 | -2.17% | 147,507 |
| Oct 15, 2025 | 298.00 | 310.12 | 297.77 | 304.24 | 303.61 | 1.17% | 73,519 |
| Oct 14, 2025 | 301.00 | 306.82 | 291.21 | 300.71 | 300.09 | -0.57% | 44,733 |
| Oct 13, 2025 | 284.00 | 304.00 | 280.66 | 302.44 | 301.82 | 6.32% | 62,216 |