Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London
· Delayed Price · Currency is GBP · Price in USD 295.96
+4.45 (1.53%)
At close: Dec 5, 2025
LON:0LCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 292.00 | 300.69 | 294.20 | 295.96 | 295.96 | 1.53% | 17,441 |
| Dec 4, 2025 | 292.00 | 294.82 | 290.30 | 291.51 | 291.51 | -1.53% | 11,852 |
| Dec 3, 2025 | 294.00 | 296.63 | 286.16 | 296.03 | 296.03 | 1.36% | 11,970 |
| Dec 2, 2025 | 286.00 | 294.31 | 288.02 | 292.06 | 292.06 | 0.80% | 13,559 |
| Dec 1, 2025 | 292.00 | 290.85 | 284.04 | 289.74 | 289.74 | -0.61% | 15,636 |
| Nov 28, 2025 | 290.00 | 293.57 | 289.02 | 291.52 | 291.52 | 0.54% | 13,811 |
| Nov 27, 2025 | 290.00 | 289.96 | 289.96 | 289.96 | 289.96 | -0.69% | 327 |
| Nov 26, 2025 | 277.00 | 292.52 | 285.35 | 291.96 | 291.96 | 3.44% | 22,393 |
| Nov 25, 2025 | 280.00 | 284.68 | 273.12 | 282.25 | 282.25 | -0.56% | 20,599 |
| Nov 24, 2025 | 269.00 | 284.49 | 272.00 | 283.83 | 283.83 | 2.16% | 45,962 |
| Nov 21, 2025 | 286.00 | 278.34 | 266.96 | 277.84 | 277.84 | -0.41% | 34,840 |
| Nov 20, 2025 | 280.00 | 292.80 | 278.49 | 278.98 | 278.98 | -0.68% | 28,540 |
| Nov 19, 2025 | 277.00 | 284.53 | 274.39 | 280.90 | 280.90 | 0.57% | 11,939 |
| Nov 18, 2025 | 282.00 | 280.22 | 272.75 | 279.30 | 279.30 | -0.95% | 20,904 |
| Nov 17, 2025 | 284.00 | 292.11 | 280.52 | 281.97 | 281.97 | -0.70% | 22,496 |
| Nov 14, 2025 | 284.00 | 286.85 | 272.25 | 283.97 | 283.97 | 1.28% | 43,265 |
| Nov 13, 2025 | 292.00 | 291.98 | 280.01 | 280.39 | 280.39 | -3.75% | 41,713 |
| Nov 12, 2025 | 290.00 | 295.85 | 291.12 | 291.32 | 291.32 | 0.05% | 35,501 |
| Nov 11, 2025 | 294.00 | 295.27 | 288.96 | 291.16 | 291.16 | -1.22% | 112,017 |
| Nov 10, 2025 | 277.00 | 300.56 | 290.41 | 294.77 | 294.77 | 3.92% | 26,754 |
| Nov 7, 2025 | 288.00 | 291.90 | 277.18 | 283.64 | 283.64 | -2.41% | 35,685 |
| Nov 6, 2025 | 292.00 | 296.54 | 287.47 | 290.65 | 290.65 | -1.99% | 23,875 |
| Nov 5, 2025 | 298.00 | 297.65 | 287.71 | 296.56 | 296.56 | -0.40% | 23,841 |
| Nov 4, 2025 | 301.00 | 301.99 | 294.36 | 297.74 | 297.74 | -3.50% | 50,260 |
| Nov 3, 2025 | 298.00 | 310.10 | 299.98 | 308.54 | 308.54 | 2.83% | 44,351 |
| Oct 31, 2025 | 303.00 | 307.68 | 296.76 | 300.05 | 300.05 | -1.49% | 26,790 |
| Oct 30, 2025 | 303.00 | 307.30 | 300.82 | 304.60 | 304.60 | -0.21% | 29,102 |
| Oct 29, 2025 | 298.00 | 307.75 | 302.35 | 305.25 | 305.25 | 1.18% | 26,628 |
| Oct 28, 2025 | 298.00 | 302.02 | 296.01 | 301.69 | 301.69 | 1.57% | 27,822 |
| Oct 27, 2025 | 296.00 | 300.60 | 293.61 | 297.02 | 297.01 | 0.48% | 28,909 |
| Oct 24, 2025 | 292.00 | 297.99 | 293.03 | 295.61 | 295.61 | 1.14% | 51,160 |
| Oct 23, 2025 | 292.00 | 294.10 | 288.90 | 292.28 | 292.28 | 2.44% | 19,984 |
| Oct 22, 2025 | 301.00 | 295.18 | 284.40 | 285.32 | 285.32 | -3.00% | 37,861 |
| Oct 21, 2025 | 303.00 | 300.81 | 293.70 | 294.15 | 294.15 | -1.79% | 244,943 |
| Oct 20, 2025 | 298.00 | 303.65 | 295.08 | 299.52 | 299.52 | 0.74% | 125,476 |
| Oct 17, 2025 | 303.00 | 303.09 | 290.20 | 297.31 | 297.31 | -0.11% | 76,351 |
| Oct 16, 2025 | 303.00 | 317.00 | 297.48 | 297.63 | 297.63 | -2.17% | 147,507 |
| Oct 15, 2025 | 298.00 | 310.12 | 297.77 | 304.24 | 304.24 | 1.17% | 73,519 |
| Oct 14, 2025 | 301.00 | 306.82 | 291.21 | 300.71 | 300.71 | -0.57% | 44,733 |
| Oct 13, 2025 | 284.00 | 304.00 | 280.66 | 302.44 | 302.44 | 6.32% | 62,216 |
| Oct 10, 2025 | 301.00 | 302.00 | 282.82 | 284.46 | 284.46 | -4.67% | 75,735 |
| Oct 9, 2025 | 301.00 | 307.40 | 297.40 | 298.41 | 298.41 | -1.69% | 73,763 |
| Oct 8, 2025 | 298.00 | 306.31 | 292.44 | 303.54 | 303.54 | 3.18% | 44,221 |
| Oct 7, 2025 | 303.00 | 308.44 | 293.50 | 294.20 | 294.20 | -3.34% | 46,019 |
| Oct 6, 2025 | 294.00 | 307.22 | 293.55 | 304.37 | 304.37 | 4.36% | 68,914 |
| Oct 3, 2025 | 288.00 | 296.02 | 288.85 | 291.66 | 291.66 | 1.43% | 43,638 |
| Oct 2, 2025 | 284.00 | 296.89 | 287.22 | 287.54 | 287.54 | -0.04% | 19,105 |
| Oct 1, 2025 | 273.00 | 290.38 | 276.61 | 287.65 | 287.65 | 3.76% | 39,695 |
| Sep 30, 2025 | 277.00 | 278.20 | 273.00 | 277.22 | 277.22 | 0.71% | 16,791 |
| Sep 29, 2025 | 271.00 | 279.87 | 274.00 | 275.26 | 275.26 | 1.05% | 38,664 |
| Sep 26, 2025 | 275.00 | 275.48 | 270.66 | 272.41 | 272.41 | -1.05% | 18,933 |
| Sep 25, 2025 | 280.00 | 281.51 | 270.25 | 275.29 | 275.29 | -1.53% | 44,145 |
| Sep 24, 2025 | 286.00 | 281.78 | 277.02 | 279.58 | 279.58 | -0.70% | 18,343 |
| Sep 23, 2025 | 267.00 | 285.99 | 276.48 | 281.54 | 281.54 | 1.99% | 119,465 |
| Sep 22, 2025 | 263.00 | 276.05 | 259.00 | 276.05 | 276.05 | 4.11% | 49,693 |
| Sep 19, 2025 | 263.00 | 267.12 | 262.81 | 265.15 | 265.15 | -1.07% | 28,591 |
| Sep 18, 2025 | 263.00 | 270.25 | 253.70 | 268.01 | 268.01 | 2.71% | 65,121 |
| Sep 17, 2025 | 265.00 | 264.36 | 259.69 | 260.94 | 260.94 | -0.80% | 97,648 |
| Sep 16, 2025 | 261.00 | 266.41 | 260.62 | 263.05 | 263.05 | 1.09% | 63,825 |
| Sep 15, 2025 | 258.00 | 262.81 | 258.24 | 260.21 | 259.56 | 0.28% | 14,873 |
| Sep 12, 2025 | 261.00 | 261.00 | 258.35 | 259.47 | 258.83 | 0.25% | 28,845 |
| Sep 11, 2025 | 258.00 | 261.64 | 258.10 | 258.82 | 258.18 | -0.83% | 21,438 |
| Sep 10, 2025 | 250.00 | 264.58 | 253.08 | 260.98 | 260.33 | 3.24% | 42,338 |
| Sep 9, 2025 | 244.00 | 254.69 | 246.10 | 252.80 | 252.17 | 2.58% | 28,843 |
| Sep 8, 2025 | 242.00 | 246.50 | 241.59 | 246.44 | 245.82 | 2.25% | 26,359 |
| Sep 5, 2025 | 229.00 | 241.91 | 235.98 | 241.02 | 240.42 | 2.88% | 13,429 |
| Sep 4, 2025 | 231.00 | 234.38 | 230.56 | 234.28 | 233.70 | 1.84% | 9,610 |
| Sep 3, 2025 | 229.00 | 232.25 | 228.55 | 230.06 | 229.48 | 1.12% | 29,040 |
| Sep 2, 2025 | 231.00 | 232.98 | 212.60 | 227.51 | 226.94 | -1.51% | 41,804 |
| Sep 1, 2025 | 230.42 | 230.42 | 230.42 | 231.00 | 230.42 | -0.13% | - |
| Aug 29, 2025 | 240.00 | 237.69 | 230.62 | 231.29 | 230.72 | -3.15% | 35,626 |
| Aug 28, 2025 | 240.00 | 240.79 | 235.55 | 238.81 | 238.22 | -0.04% | 30,472 |
| Aug 27, 2025 | 237.00 | 239.54 | 235.41 | 238.90 | 238.31 | 0.41% | 40,804 |
| Aug 26, 2025 | 231.00 | 238.52 | 235.45 | 237.92 | 237.33 | 0.83% | 8,878 |
| Aug 25, 2025 | 236.64 | 237.27 | 232.37 | 235.96 | 235.37 | 2.15% | 20,265 |
| Aug 22, 2025 | 229.00 | 234.42 | 225.60 | 231.00 | 230.42 | 1.56% | 16,056 |
| Aug 21, 2025 | 225.00 | 230.73 | 226.27 | 227.46 | 226.89 | 0.43% | 14,939 |
| Aug 20, 2025 | 235.00 | 232.30 | 223.70 | 226.49 | 225.92 | -3.88% | 61,630 |
| Aug 19, 2025 | 240.00 | 241.77 | 234.71 | 235.62 | 235.03 | -2.17% | 12,995 |
| Aug 18, 2025 | 240.00 | 242.59 | 238.01 | 240.85 | 240.25 | 1.02% | 37,915 |
| Aug 15, 2025 | 240.00 | 240.77 | 237.26 | 238.41 | 237.82 | -0.66% | 12,873 |
| Aug 14, 2025 | 246.00 | 241.42 | 236.78 | 240.00 | 239.40 | -0.76% | 16,163 |
| Aug 13, 2025 | 242.00 | 246.49 | 239.96 | 241.85 | 241.25 | -0.73% | 45,955 |
| Aug 12, 2025 | 244.00 | 244.79 | 241.67 | 243.63 | 243.02 | 0.20% | 71,636 |
| Aug 11, 2025 | 242.00 | 245.33 | 240.50 | 243.14 | 242.53 | 0.99% | 27,909 |
| Aug 8, 2025 | 242.00 | 244.50 | 239.00 | 240.75 | 240.15 | -0.28% | 23,112 |
| Aug 7, 2025 | 231.00 | 247.73 | 241.00 | 241.42 | 240.82 | 4.07% | 47,928 |
| Aug 6, 2025 | 233.00 | 232.20 | 228.82 | 231.99 | 231.41 | -0.68% | 34,211 |
| Aug 5, 2025 | 237.00 | 240.19 | 230.15 | 233.58 | 233.00 | -1.93% | 30,513 |
| Aug 4, 2025 | 235.00 | 240.27 | 233.44 | 238.17 | 237.57 | 2.01% | 22,684 |
| Aug 1, 2025 | 242.00 | 241.77 | 231.88 | 233.46 | 232.88 | -3.07% | 41,519 |
| Jul 31, 2025 | 244.00 | 247.10 | 240.75 | 240.85 | 240.25 | -1.06% | 18,556 |
| Jul 30, 2025 | 242.00 | 244.57 | 241.34 | 243.43 | 242.82 | 0.57% | 16,596 |
| Jul 29, 2025 | 242.00 | 243.93 | 239.83 | 242.05 | 241.45 | -0.17% | 92,374 |
| Jul 28, 2025 | 246.00 | 247.00 | 241.06 | 242.48 | 241.87 | -1.25% | 21,928 |
| Jul 25, 2025 | 240.00 | 246.08 | 240.75 | 245.55 | 244.94 | 1.60% | 24,562 |
| Jul 24, 2025 | 237.00 | 241.83 | 238.09 | 241.70 | 241.09 | 1.55% | 12,794 |
| Jul 23, 2025 | 235.00 | 239.00 | 235.83 | 238.01 | 237.42 | 1.31% | 24,594 |
| Jul 22, 2025 | 240.00 | 238.50 | 231.79 | 234.94 | 234.35 | -2.08% | 39,263 |
| Jul 21, 2025 | 240.00 | 242.35 | 239.00 | 239.93 | 239.33 | -0.45% | 15,460 |