Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 419.09
+4.44 (1.07%)
At close: Aug 21, 2026
LON:0LCV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 414.00 | 418.00 | 407.00 | 414.65 | 414.65 | 0.80% | 16,930 |
| Aug 19, 2026 | 412.00 | 419.78 | 407.80 | 411.36 | 411.36 | -0.07% | 70,695 |
| Aug 18, 2026 | 429.00 | 431.40 | 410.60 | 411.65 | 411.65 | -4.54% | 32,129 |
| Aug 17, 2026 | 427.00 | 435.76 | 426.00 | 431.23 | 431.23 | 1.29% | 79,406 |
| Aug 14, 2026 | 433.00 | 432.92 | 424.03 | 425.73 | 425.73 | -1.70% | 21,518 |
| Aug 13, 2026 | 431.00 | 436.11 | 426.65 | 433.09 | 433.09 | 0.72% | 75,104 |
| Aug 12, 2026 | 423.00 | 433.35 | 421.07 | 430.00 | 430.00 | 1.99% | 48,765 |
| Aug 11, 2026 | 423.00 | 424.89 | 418.27 | 421.61 | 421.61 | 0.04% | 94,332 |
| Aug 10, 2026 | 414.00 | 425.85 | 415.96 | 421.45 | 421.45 | 0.54% | 32,792 |
| Aug 7, 2026 | 421.00 | 425.19 | 413.07 | 419.20 | 419.20 | -0.15% | 23,288 |
| Aug 6, 2026 | 418.00 | 423.40 | 408.10 | 419.83 | 419.83 | 0.95% | 24,884 |
| Aug 5, 2026 | 416.00 | 426.28 | 413.00 | 415.86 | 415.86 | -0.77% | 38,119 |
| Aug 4, 2026 | 400.00 | 420.31 | 403.50 | 419.08 | 419.08 | 3.10% | 30,999 |
| Aug 3, 2026 | 404.00 | 412.71 | 396.00 | 406.46 | 406.46 | 0.40% | 37,777 |
| Jul 31, 2026 | 402.00 | 425.00 | 398.80 | 404.86 | 404.86 | 0.45% | 48,476 |
| Jul 30, 2026 | 378.00 | 406.78 | 374.50 | 403.05 | 403.05 | 4.60% | 41,458 |
| Jul 29, 2026 | 391.00 | 399.45 | 373.80 | 385.32 | 385.32 | -1.24% | 49,153 |
| Jul 28, 2026 | 393.00 | 397.22 | 380.87 | 390.17 | 390.17 | -0.70% | 61,419 |
| Jul 27, 2026 | 408.00 | 412.33 | 388.60 | 392.94 | 392.94 | -3.52% | 46,165 |
| Jul 24, 2026 | 418.00 | 416.50 | 402.69 | 407.27 | 407.27 | -1.82% | 33,878 |
| Jul 23, 2026 | 423.00 | 425.04 | 411.83 | 414.81 | 414.81 | -1.67% | 21,835 |
| Jul 22, 2026 | 421.00 | 425.98 | 411.90 | 421.84 | 421.84 | -0.47% | 23,106 |
| Jul 21, 2026 | 404.00 | 425.12 | 401.82 | 423.82 | 423.82 | 4.91% | 31,579 |
| Jul 20, 2026 | 397.00 | 409.94 | 397.76 | 404.00 | 404.00 | 1.46% | 38,640 |
| Jul 17, 2026 | 410.00 | 409.55 | 386.00 | 398.19 | 398.19 | -1.71% | 66,725 |
| Jul 16, 2026 | 418.00 | 427.85 | 397.60 | 405.10 | 405.10 | -3.72% | 91,904 |
| Jul 15, 2026 | 423.00 | 430.80 | 410.73 | 420.75 | 420.75 | -0.80% | 51,535 |
| Jul 14, 2026 | 431.00 | 433.00 | 418.80 | 424.13 | 424.13 | 0.08% | 34,768 |
| Jul 13, 2026 | 433.00 | 440.44 | 422.90 | 423.77 | 423.77 | -3.16% | 31,138 |
| Jul 10, 2026 | 442.00 | 442.30 | 428.10 | 437.61 | 437.60 | -0.50% | 16,824 |
| Jul 9, 2026 | 437.00 | 448.44 | 434.99 | 439.81 | 439.81 | 0.70% | 17,407 |
| Jul 8, 2026 | 435.00 | 440.49 | 425.00 | 436.77 | 436.77 | 0.41% | 22,160 |
| Jul 7, 2026 | 454.00 | 451.99 | 428.13 | 435.00 | 435.00 | -4.19% | 38,799 |
| Jul 6, 2026 | 437.00 | 460.00 | 439.99 | 454.04 | 454.04 | 3.90% | 61,568 |
| Jul 3, 2026 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 0.78% | - |
| Jul 2, 2026 | 450.00 | 461.58 | 429.50 | 433.63 | 433.63 | -2.74% | 40,887 |
| Jul 1, 2026 | 471.00 | 478.50 | 444.30 | 445.84 | 445.84 | -5.42% | 49,377 |
| Jun 30, 2026 | 437.00 | 471.91 | 448.84 | 471.39 | 471.39 | 4.23% | 34,930 |
| Jun 29, 2026 | 425.00 | 454.72 | 424.05 | 452.26 | 452.26 | 4.66% | 42,431 |
| Jun 26, 2026 | 437.00 | 437.95 | 419.22 | 432.12 | 432.12 | -2.19% | 36,643 |
| Jun 25, 2026 | 440.00 | 456.91 | 433.60 | 441.78 | 441.78 | 1.22% | 27,051 |
| Jun 24, 2026 | 442.00 | 447.89 | 432.50 | 436.46 | 436.46 | -0.86% | 27,667 |
| Jun 23, 2026 | 467.00 | 469.12 | 436.94 | 440.25 | 440.25 | -5.72% | 45,995 |
| Jun 22, 2026 | 461.00 | 478.00 | 454.75 | 466.98 | 466.98 | 1.05% | 45,014 |
| Jun 19, 2026 | 461.00 | 462.12 | 462.12 | 462.12 | 462.12 | 0.59% | 663 |
| Jun 18, 2026 | 433.00 | 460.08 | 437.32 | 459.41 | 459.41 | 5.10% | 34,162 |
| Jun 17, 2026 | 431.00 | 440.98 | 429.74 | 437.13 | 437.13 | 1.13% | 21,366 |
| Jun 16, 2026 | 437.00 | 442.58 | 427.80 | 432.24 | 432.24 | -1.98% | 57,787 |
| Jun 15, 2026 | 425.00 | 442.58 | 427.12 | 440.99 | 440.99 | 3.94% | 28,375 |
| Jun 12, 2026 | 416.00 | 427.50 | 416.00 | 424.26 | 424.26 | 1.89% | 28,564 |