Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 418.00
-12.36 (-2.87%)
At close: Oct 22, 2026
LON:0LCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 429.03 | 429.03 | 412.32 | 418.00 | 418.00 | -2.87% | 19,092 |
| Oct 21, 2026 | 427.00 | 436.78 | 423.32 | 430.36 | 430.36 | 0.53% | 21,784 |
| Oct 20, 2026 | 418.00 | 428.30 | 413.15 | 428.08 | 428.08 | 1.54% | 23,507 |
| Oct 19, 2026 | 412.00 | 427.10 | 413.73 | 421.59 | 421.59 | 2.23% | 34,664 |
| Oct 16, 2026 | 414.00 | 424.88 | 411.97 | 412.41 | 412.41 | -1.40% | 27,050 |
| Oct 15, 2026 | 435.00 | 429.00 | 407.10 | 418.25 | 418.25 | -2.72% | 90,982 |
| Oct 14, 2026 | 440.00 | 448.50 | 428.97 | 429.95 | 429.95 | -3.03% | 31,562 |
| Oct 13, 2026 | 448.00 | 445.00 | 437.40 | 443.40 | 443.40 | -0.70% | 18,010 |
| Oct 12, 2026 | 454.00 | 460.80 | 446.16 | 446.52 | 446.52 | -1.00% | 19,101 |
| Oct 9, 2026 | 467.00 | 466.89 | 449.77 | 451.02 | 451.02 | -1.05% | 19,858 |
| Oct 8, 2026 | 477.00 | 474.98 | 452.86 | 455.79 | 455.79 | -3.62% | 22,998 |
| Oct 7, 2026 | 481.50 | 484.65 | 471.31 | 472.92 | 472.92 | -2.37% | 19,600 |
| Oct 6, 2026 | 477.00 | 487.55 | 482.20 | 484.38 | 484.38 | -0.32% | 22,846 |
| Oct 5, 2026 | 469.00 | 486.59 | 471.00 | 485.94 | 485.94 | 3.08% | 33,637 |
| Oct 2, 2026 | 458.00 | 474.23 | 457.77 | 471.41 | 471.41 | 3.01% | 16,897 |
| 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 | 431.99 | 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 | 417.19 | 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 |