Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 466.98
+4.86 (1.05%)
At close: Jun 22, 2026
LON:0LCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 416.00 | 422.15 | 408.92 | 416.40 | 416.40 | 0.80% | 22,187 |
| Jun 10, 2026 | 418.00 | 426.80 | 410.34 | 413.85 | 413.10 | -1.68% | 34,966 |
| Jun 9, 2026 | 427.00 | 438.20 | 405.50 | 420.92 | 420.16 | -1.92% | 53,174 |
| Jun 8, 2026 | 429.00 | 433.88 | 410.00 | 429.14 | 428.36 | 2.33% | 36,382 |
| Jun 5, 2026 | 440.00 | 444.67 | 418.03 | 419.35 | 418.59 | -6.25% | 32,818 |
| Jun 4, 2026 | 440.00 | 447.73 | 426.02 | 447.29 | 446.48 | 1.83% | 38,539 |
| Jun 3, 2026 | 437.00 | 450.80 | 434.50 | 439.26 | 438.46 | -1.20% | 54,431 |
| Jun 2, 2026 | 442.00 | 448.40 | 431.00 | 444.59 | 443.78 | 0.34% | 28,465 |
| Jun 1, 2026 | 418.00 | 449.18 | 421.45 | 443.10 | 442.30 | 5.91% | 45,620 |
| May 29, 2026 | 425.00 | 430.55 | 417.29 | 418.38 | 417.62 | -1.21% | 31,217 |
| May 28, 2026 | 416.00 | 427.55 | 408.38 | 423.50 | 422.73 | 0.72% | 29,842 |
| May 27, 2026 | 412.00 | 433.42 | 414.32 | 420.49 | 419.73 | 1.84% | 49,379 |
| May 26, 2026 | 406.00 | 418.05 | 409.00 | 412.91 | 412.16 | 1.59% | 32,028 |
| May 22, 2026 | 404.00 | 411.00 | 404.63 | 406.43 | 405.69 | -0.60% | 14,237 |
| May 21, 2026 | 402.00 | 411.49 | 397.84 | 408.89 | 408.15 | 1.73% | 32,552 |
| May 20, 2026 | 389.00 | 403.76 | 390.99 | 401.95 | 401.22 | 1.32% | 30,324 |
| May 19, 2026 | 395.00 | 398.88 | 385.05 | 396.71 | 395.99 | 0.96% | 30,527 |
| May 18, 2026 | 408.00 | 410.78 | 392.00 | 392.93 | 392.22 | -4.02% | 34,292 |
| May 15, 2026 | 414.00 | 421.29 | 401.10 | 409.37 | 408.63 | -1.61% | 27,362 |
| May 14, 2026 | 397.00 | 421.80 | 399.03 | 416.08 | 415.33 | 3.02% | 42,114 |
| May 13, 2026 | 389.00 | 404.68 | 391.25 | 403.88 | 403.15 | 2.45% | 36,612 |
| May 12, 2026 | 400.00 | 404.93 | 386.15 | 394.24 | 393.52 | -2.74% | 39,914 |
| May 11, 2026 | 414.00 | 411.59 | 398.18 | 405.33 | 404.59 | -1.01% | 49,053 |
| May 8, 2026 | 416.00 | 417.70 | 400.97 | 409.47 | 408.73 | -0.66% | 39,779 |
| May 7, 2026 | 416.00 | 423.32 | 408.11 | 412.20 | 411.45 | -0.91% | 37,938 |
| May 6, 2026 | 397.00 | 418.50 | 394.36 | 415.97 | 415.22 | 4.63% | 49,644 |
| May 5, 2026 | 397.00 | 406.29 | 392.66 | 397.58 | 396.86 | -0.59% | 35,557 |
| May 4, 2026 | 397.97 | 407.76 | 395.26 | 399.94 | 399.22 | 0.74% | 24,564 |
| May 1, 2026 | 391.00 | 404.00 | 392.11 | 397.00 | 396.28 | 0.60% | 21,378 |
| Apr 30, 2026 | 393.00 | 402.00 | 385.77 | 394.62 | 393.90 | 0.44% | 26,968 |
| Apr 29, 2026 | 387.00 | 397.50 | 388.14 | 392.90 | 392.19 | 0.30% | 34,483 |
| Apr 28, 2026 | 404.00 | 409.50 | 384.66 | 391.74 | 391.03 | -2.82% | 168,701 |
| Apr 27, 2026 | 402.00 | 419.71 | 400.40 | 403.09 | 402.36 | -0.69% | 59,688 |
| Apr 24, 2026 | 387.00 | 409.50 | 383.85 | 405.89 | 405.15 | 6.74% | 65,500 |
| Apr 23, 2026 | 370.00 | 388.77 | 375.88 | 380.25 | 379.56 | -0.70% | 44,583 |
| Apr 22, 2026 | 368.00 | 383.10 | 369.10 | 382.91 | 382.22 | 3.91% | 29,127 |
| Apr 21, 2026 | 366.00 | 370.75 | 365.00 | 368.51 | 367.84 | 0.16% | 27,571 |
| Apr 20, 2026 | 370.00 | 370.03 | 363.23 | 367.94 | 367.27 | 0.42% | 31,330 |
| Apr 17, 2026 | 366.00 | 375.55 | 363.90 | 366.39 | 365.73 | 1.39% | 53,113 |
| Apr 16, 2026 | 378.00 | 386.50 | 355.18 | 361.38 | 360.72 | -3.60% | 113,220 |
| Apr 15, 2026 | 376.00 | 386.40 | 372.22 | 374.88 | 374.20 | -1.81% | 72,907 |
| Apr 14, 2026 | 366.00 | 382.16 | 372.00 | 381.78 | 381.09 | 3.14% | 24,774 |
| Apr 13, 2026 | 376.00 | 371.44 | 359.00 | 370.14 | 369.47 | -0.62% | 21,545 |