IncomeShares Taiwan Semiconductors (TSM) Options ETP (LON:TSMY)
London · Delayed Price · Currency is GBP · Price in USD 9.50
+0.22 (2.42%)
Last updated: Sep 22, 2026, 2:38 PM GMT
LON:TSMY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2.42% | 18 |
| Sep 18, 2026 | 9.26 | 9.28 | 9.26 | 9.28 | - | 1.18% | 33 |
| Sep 17, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | - | 2.14% | - |
| Sep 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | - | 1.07% | - |
| Sep 15, 2026 | 8.97 | 8.97 | 8.88 | 8.88 | - | -1.22% | 4 |
| Sep 14, 2026 | 9.06 | 9.06 | 8.99 | 8.99 | - | -2.59% | 583 |
| Sep 11, 2026 | 9.15 | 9.26 | 9.15 | 9.23 | - | 0.30% | 65 |
| Sep 10, 2026 | 9.20 | 9.21 | 9.20 | 9.21 | - | -0.34% | 12 |
| Sep 9, 2026 | 9.19 | 9.24 | 9.19 | 9.24 | - | -1.10% | 12 |
| Sep 8, 2026 | 9.26 | 9.34 | 9.26 | 9.34 | - | 0.31% | 15 |
| Sep 7, 2026 | 9.23 | 9.31 | 9.23 | 9.31 | - | 1.22% | 12 |
| Sep 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2.85% | - |
| Sep 3, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | - | -0.61% | - |
| Sep 2, 2026 | 8.83 | 9.00 | 8.83 | 9.00 | - | -0.44% | 36 |
| Sep 1, 2026 | 9.09 | 9.18 | 9.04 | 9.04 | - | -4.49% | 65 |
| Aug 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | - | 0.10% | - |
| Aug 27, 2026 | 9.52 | 9.52 | 9.45 | 9.45 | - | 1.44% | 1 |
| Aug 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | - | 0.38% | - |
| Aug 25, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | - | 1.72% | - |
| Aug 24, 2026 | 9.35 | 9.35 | 9.13 | 9.13 | - | -2.09% | 50 |
| Aug 21, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | - | 1.03% | - |
| Aug 20, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | - | 0.49% | - |
| Aug 19, 2026 | 9.26 | 9.26 | 9.18 | 9.18 | - | -0.24% | 405 |
| Aug 18, 2026 | 9.55 | 9.55 | 9.21 | 9.21 | - | -4.42% | 220 |
| Aug 17, 2026 | 9.55 | 9.63 | 9.55 | 9.63 | - | 1.78% | 150 |
| Aug 14, 2026 | 9.56 | 9.56 | 9.46 | 9.46 | - | -1.37% | 202 |
| Aug 13, 2026 | 9.67 | 9.67 | 9.59 | 9.59 | - | 0.94% | 7 |
| Aug 12, 2026 | 9.52 | 9.58 | 9.44 | 9.51 | - | 1.56% | 65 |
| Aug 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | - | 0.11% | - |
| Aug 10, 2026 | 9.27 | 9.35 | 9.27 | 9.35 | - | 1.63% | 10 |
| Aug 7, 2026 | 9.22 | 9.33 | 9.20 | 9.20 | - | -0.82% | 220 |
| Aug 6, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | - | 1.50% | 4 |
| Aug 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | - | 0.27% | - |
| Aug 4, 2026 | 9.06 | 9.11 | 9.05 | 9.11 | - | 2.79% | 50 |
| Aug 3, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | - | -5.42% | - |
| Jul 31, 2026 | 9.59 | 9.59 | 9.37 | 9.37 | - | 1.44% | 5 |
| Jul 30, 2026 | 8.85 | 9.29 | 8.85 | 9.24 | - | 5.67% | 17 |
| Jul 29, 2026 | 9.03 | 9.03 | 8.75 | 8.75 | - | -3.13% | 11 |
| Jul 28, 2026 | 9.08 | 9.08 | 9.00 | 9.03 | - | -0.25% | 13 |
| Jul 27, 2026 | 9.53 | 9.53 | 9.05 | 9.05 | - | -3.16% | 188 |
| Jul 24, 2026 | 9.30 | 9.36 | 9.30 | 9.35 | - | -1.14% | 1,005 |
| Jul 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.50% | - |
| Jul 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | - | 0.51% | - |
| Jul 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | - | 3.39% | - |
| Jul 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | - | 1.74% | - |
| Jul 17, 2026 | 9.15 | 9.15 | 8.98 | 9.08 | - | -2.65% | 456 |
| Jul 16, 2026 | 9.45 | 9.45 | 9.33 | 9.33 | - | -2.26% | 251 |
| Jul 15, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | - | -1.12% | - |
| Jul 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.04% | - |
| Jul 13, 2026 | 9.78 | 9.83 | 9.75 | 9.75 | - | -0.95% | 73 |