Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 457.62
-0.50 (-0.11%)
At close: Oct 1, 2026
LON:0LCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 454.00 | 462.90 | 453.15 | 457.62 | 457.62 | -0.11% | 16,128 |
| Sep 30, 2026 | 450.00 | 461.95 | 453.01 | 458.12 | 458.12 | -0.07% | 18,594 |
| Sep 29, 2026 | 444.00 | 458.72 | 446.57 | 458.42 | 458.42 | 1.14% | 17,652 |
| Sep 28, 2026 | 452.00 | 455.24 | 443.10 | 453.27 | 453.27 | 0.39% | 15,825 |
| Sep 25, 2026 | 444.00 | 456.50 | 448.76 | 451.52 | 451.52 | 0.70% | 26,257 |
| Sep 24, 2026 | 450.00 | 452.62 | 438.60 | 448.40 | 448.40 | 0.43% | 13,753 |
| Sep 23, 2026 | 448.00 | 451.00 | 442.88 | 446.46 | 446.46 | -0.74% | 23,297 |
| Sep 22, 2026 | 437.00 | 450.00 | 436.50 | 449.80 | 449.80 | 1.61% | 20,926 |
| Sep 21, 2026 | 431.00 | 443.22 | 433.34 | 442.66 | 442.66 | 2.99% | 24,454 |
| Sep 18, 2026 | 421.00 | 434.87 | 426.14 | 429.81 | 429.81 | -0.02% | 37,858 |
| Sep 17, 2026 | 416.00 | 429.97 | 418.68 | 429.88 | 429.88 | 2.60% | 14,162 |
| Sep 16, 2026 | 418.00 | 419.88 | 413.05 | 419.00 | 419.00 | 1.34% | 11,530 |
| Sep 15, 2026 | 421.00 | 422.00 | 412.60 | 414.33 | 413.46 | -1.88% | 35,394 |
| Sep 14, 2026 | 427.00 | 430.09 | 415.50 | 422.28 | 421.40 | -2.45% | 19,828 |
| Sep 11, 2026 | 431.00 | 435.50 | 425.70 | 432.89 | 431.98 | 0.63% | 22,653 |
| Sep 10, 2026 | 435.00 | 436.42 | 424.00 | 430.18 | 429.28 | -0.89% | 18,268 |
| Sep 9, 2026 | 437.00 | 439.80 | 431.50 | 434.03 | 433.12 | -1.44% | 16,470 |
| Sep 8, 2026 | 427.00 | 444.38 | 421.04 | 440.35 | 439.43 | 3.13% | 94,758 |
| Sep 7, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 426.11 | -0.12% | - |
| Sep 4, 2026 | 416.00 | 428.88 | 415.35 | 427.52 | 426.63 | 2.78% | 20,862 |
| Sep 3, 2026 | 414.00 | 416.79 | 407.84 | 415.95 | 415.08 | 0.74% | 18,027 |
| Sep 2, 2026 | 421.00 | 434.00 | 407.80 | 412.88 | 412.02 | 0.03% | 20,084 |
| Sep 1, 2026 | 427.00 | 422.00 | 412.50 | 412.74 | 411.88 | -0.95% | 36,229 |
| Aug 31, 2026 | 415.00 | 423.50 | 415.00 | 416.68 | 415.81 | -2.42% | 30,017 |
| Aug 28, 2026 | 425.00 | 429.00 | 419.50 | 427.00 | 426.11 | 0.04% | 20,981 |
| Aug 27, 2026 | 416.00 | 429.67 | 420.49 | 426.81 | 425.92 | 2.09% | 22,723 |
| Aug 26, 2026 | 418.00 | 420.80 | 414.50 | 418.06 | 417.18 | 0.67% | 9,426 |
| Aug 25, 2026 | 406.00 | 419.78 | 408.00 | 415.29 | 414.42 | 1.17% | 18,813 |
| Aug 24, 2026 | 418.00 | 420.40 | 405.06 | 410.50 | 409.64 | -2.05% | 25,928 |
| Aug 21, 2026 | 412.00 | 425.75 | 414.11 | 419.09 | 418.21 | 1.07% | 17,865 |
| Aug 20, 2026 | 414.00 | 418.00 | 407.00 | 414.65 | 413.78 | 0.80% | 16,930 |
| Aug 19, 2026 | 412.00 | 419.78 | 407.80 | 411.36 | 410.50 | -0.07% | 70,695 |
| Aug 18, 2026 | 429.00 | 431.40 | 410.60 | 411.65 | 410.79 | -4.54% | 32,129 |
| Aug 17, 2026 | 427.00 | 435.76 | 426.00 | 431.23 | 430.33 | 1.29% | 79,406 |
| Aug 14, 2026 | 433.00 | 432.92 | 424.03 | 425.73 | 424.84 | -1.70% | 21,518 |
| Aug 13, 2026 | 431.00 | 436.11 | 426.65 | 433.09 | 432.18 | 0.72% | 75,104 |
| Aug 12, 2026 | 423.00 | 433.35 | 421.07 | 430.00 | 429.10 | 1.99% | 48,765 |
| Aug 11, 2026 | 423.00 | 424.89 | 418.27 | 421.61 | 420.73 | 0.04% | 94,332 |
| Aug 10, 2026 | 414.00 | 425.85 | 415.96 | 421.45 | 420.57 | 0.54% | 32,792 |
| Aug 7, 2026 | 421.00 | 425.19 | 413.07 | 419.20 | 418.32 | -0.15% | 23,288 |
| Aug 6, 2026 | 418.00 | 423.40 | 408.10 | 419.83 | 418.95 | 0.95% | 24,884 |
| Aug 5, 2026 | 416.00 | 426.28 | 413.00 | 415.86 | 414.99 | -0.77% | 38,119 |
| Aug 4, 2026 | 400.00 | 420.31 | 403.50 | 419.08 | 418.20 | 3.10% | 30,999 |
| Aug 3, 2026 | 404.00 | 412.71 | 396.00 | 406.46 | 405.61 | 0.40% | 37,777 |
| Jul 31, 2026 | 402.00 | 425.00 | 398.80 | 404.86 | 404.01 | 0.45% | 48,476 |
| Jul 30, 2026 | 378.00 | 406.78 | 374.50 | 403.05 | 402.21 | 4.60% | 41,458 |
| Jul 29, 2026 | 391.00 | 399.45 | 373.80 | 385.32 | 384.51 | -1.24% | 49,153 |
| Jul 28, 2026 | 393.00 | 397.22 | 380.87 | 390.17 | 389.35 | -0.70% | 61,419 |
| Jul 27, 2026 | 408.00 | 412.33 | 388.60 | 392.94 | 392.12 | -3.52% | 46,165 |
| Jul 24, 2026 | 418.00 | 416.50 | 402.69 | 407.27 | 406.41 | -1.82% | 33,878 |