Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London · Delayed Price · Currency is GBP · Price in USD 382.91
+14.40 (3.91%)
At close: Apr 22, 2026
LON:0LCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 368.00 | 383.10 | 369.10 | 382.91 | 382.91 | 3.91% | 29,127 |
| Apr 21, 2026 | 366.00 | 370.75 | 365.00 | 368.51 | 368.51 | 0.16% | 27,571 |
| Apr 20, 2026 | 370.00 | 370.03 | 363.23 | 367.94 | 367.94 | 0.42% | 31,330 |
| Apr 17, 2026 | 366.00 | 375.55 | 363.90 | 366.39 | 366.39 | 1.39% | 53,113 |
| Apr 16, 2026 | 378.00 | 386.50 | 355.18 | 361.38 | 361.38 | -3.60% | 113,220 |
| Apr 15, 2026 | 376.00 | 386.40 | 372.22 | 374.88 | 374.88 | -1.81% | 72,907 |
| Apr 14, 2026 | 366.00 | 382.16 | 372.00 | 381.78 | 381.78 | 3.14% | 24,774 |
| Apr 13, 2026 | 376.00 | 371.44 | 359.00 | 370.14 | 370.14 | -0.62% | 21,545 |
| Apr 10, 2026 | 362.00 | 378.00 | 366.39 | 372.46 | 372.46 | 2.24% | 66,141 |
| Apr 9, 2026 | 360.00 | 368.20 | 359.25 | 364.30 | 364.30 | -0.86% | 114,203 |
| Apr 8, 2026 | 338.00 | 374.40 | 359.22 | 367.46 | 367.46 | 7.86% | 51,134 |
| Apr 7, 2026 | 338.00 | 344.88 | 335.67 | 340.67 | 340.67 | 0.55% | 19,538 |
| Apr 2, 2026 | 345.00 | 342.49 | 325.66 | 338.80 | 338.80 | -1.07% | 14,716 |
| Apr 1, 2026 | 326.00 | 348.68 | 338.88 | 342.48 | 342.47 | 2.74% | 39,547 |
| Mar 31, 2026 | 320.00 | 333.40 | 311.33 | 333.36 | 333.36 | 5.76% | 26,401 |
| Mar 30, 2026 | 328.00 | 329.67 | 314.44 | 315.21 | 315.21 | -3.48% | 24,049 |
| Mar 27, 2026 | 334.00 | 333.70 | 322.20 | 326.56 | 326.56 | -0.33% | 27,304 |
| Mar 26, 2026 | 345.00 | 347.00 | 327.14 | 327.64 | 327.64 | -5.39% | 16,231 |
| Mar 25, 2026 | 345.00 | 350.20 | 343.89 | 346.30 | 346.30 | 0.46% | 11,475 |
| Mar 24, 2026 | 341.00 | 344.85 | 330.99 | 344.70 | 344.70 | 1.37% | 38,248 |
| Mar 23, 2026 | 328.00 | 343.40 | 319.02 | 340.05 | 340.05 | 3.97% | 46,222 |
| Mar 20, 2026 | 330.00 | 341.13 | 326.46 | 327.08 | 327.08 | -3.68% | 22,777 |
| Mar 19, 2026 | 347.00 | 340.49 | 325.19 | 339.58 | 339.58 | -0.38% | 25,686 |
| Mar 18, 2026 | 341.00 | 352.48 | 339.87 | 340.88 | 340.88 | -1.36% | 15,291 |
| Mar 17, 2026 | 341.00 | 346.72 | 336.10 | 345.57 | 345.57 | 0.91% | 24,082 |
| Mar 16, 2026 | 338.00 | 344.70 | 339.10 | 342.45 | 341.71 | 1.26% | 40,274 |
| Mar 13, 2026 | 336.00 | 344.50 | 335.05 | 338.19 | 337.46 | 0.19% | 28,091 |
| Mar 12, 2026 | 353.00 | 353.00 | 336.40 | 337.56 | 336.83 | -4.41% | 22,382 |
| Mar 11, 2026 | 349.00 | 359.45 | 348.09 | 353.15 | 352.39 | 1.05% | 13,185 |
| Mar 10, 2026 | 343.00 | 354.80 | 344.00 | 349.48 | 348.72 | 2.00% | 34,527 |
| Mar 9, 2026 | 345.00 | 344.14 | 323.50 | 342.61 | 341.87 | -0.25% | 42,951 |
| Mar 6, 2026 | 355.00 | 356.83 | 341.60 | 343.47 | 342.73 | -1.33% | 27,104 |
| Mar 5, 2026 | 360.00 | 363.79 | 343.81 | 348.10 | 347.35 | -3.39% | 24,228 |
| Mar 4, 2026 | 351.00 | 363.80 | 346.40 | 360.32 | 359.54 | 1.64% | 32,370 |
| Mar 3, 2026 | 368.00 | 371.48 | 344.10 | 354.49 | 353.72 | -4.41% | 136,253 |
| Mar 2, 2026 | 376.00 | 375.31 | 362.01 | 370.84 | 370.03 | -0.40% | 46,745 |
| Feb 27, 2026 | 372.00 | 378.49 | 368.63 | 372.32 | 371.51 | -0.75% | 42,759 |
| Feb 26, 2026 | 385.00 | 391.95 | 369.58 | 375.13 | 374.32 | -3.44% | 50,851 |
| Feb 25, 2026 | 387.00 | 392.00 | 384.83 | 388.50 | 387.66 | 0.66% | 15,323 |
| Feb 24, 2026 | 370.00 | 389.18 | 370.20 | 385.94 | 385.10 | 4.44% | 39,799 |
| Feb 23, 2026 | 370.00 | 373.42 | 363.00 | 369.54 | 368.74 | -0.55% | 22,560 |
| Feb 20, 2026 | 357.00 | 372.00 | 358.80 | 371.59 | 370.79 | 3.21% | 14,561 |
| Feb 19, 2026 | 364.00 | 365.79 | 357.40 | 360.02 | 359.24 | -1.23% | 8,439 |
| Feb 18, 2026 | 362.00 | 369.44 | 363.12 | 364.49 | 363.70 | -0.23% | 14,454 |
| Feb 17, 2026 | 366.00 | 368.10 | 356.20 | 365.34 | 364.55 | -0.18% | 32,086 |
| Feb 16, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 365.21 | -0.80% | - |
| Feb 13, 2026 | 368.00 | 371.90 | 360.91 | 368.94 | 368.14 | -0.11% | 36,348 |
| Feb 12, 2026 | 372.00 | 382.51 | 364.32 | 369.35 | 368.55 | -1.74% | 34,951 |
| Feb 11, 2026 | 360.00 | 379.58 | 360.75 | 375.90 | 375.09 | 3.08% | 56,322 |
| Feb 10, 2026 | 355.00 | 367.93 | 353.65 | 364.68 | 363.89 | 1.83% | 33,894 |