Skip to main content
Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London flag London · Delayed Price · Currency is GBP · Price in USD
345.00
-3.10 (-0.89%)
At close: Mar 6, 2026

LON:0LCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026360.00363.79351.10352.59352.59-2.15%19,609
Mar 4, 2026351.00363.80346.40360.32360.321.64%32,370
Mar 3, 2026368.00371.48344.10354.49354.49-4.41%136,253
Mar 2, 2026376.00375.31362.01370.84370.84-0.40%46,745
Feb 27, 2026372.00378.49368.63372.32372.32-0.75%42,759
Feb 26, 2026385.00391.95369.58375.13375.13-3.44%50,851
Feb 25, 2026387.00392.00384.83388.50388.500.66%15,323
Feb 24, 2026370.00389.18370.20385.94385.944.44%39,799
Feb 23, 2026370.00373.42363.00369.54369.54-0.55%22,560
Feb 20, 2026357.00372.00358.80371.59371.593.21%14,561
Feb 19, 2026364.00365.79357.40360.02360.02-1.23%8,439
Feb 18, 2026362.00369.44363.12364.49364.49-0.23%14,454
Feb 17, 2026366.00368.10356.20365.34365.34-0.18%32,086
Feb 16, 2026366.00366.00366.00366.00366.00-0.80%-
Feb 13, 2026368.00371.90360.91368.94368.94-0.11%36,348
Feb 12, 2026372.00382.51364.32369.35369.35-1.74%34,951
Feb 11, 2026360.00379.58360.75375.90375.903.08%56,322
Feb 10, 2026355.00367.93353.65364.68364.681.83%33,894
Feb 9, 2026343.00359.55345.00358.12358.123.15%27,198
Feb 6, 2026332.00349.68322.13347.19347.195.21%31,204
Feb 5, 2026324.00334.74319.60330.00330.002.33%38,826
Feb 4, 2026336.00338.78319.08322.48322.48-2.96%35,005
Feb 3, 2026341.00347.03330.12332.33332.33-2.97%17,962
Feb 2, 2026332.00344.00322.40342.51342.513.13%23,384
Jan 30, 2026334.00339.80329.66332.12332.12-1.78%15,346
Jan 29, 2026343.00343.64328.20338.14338.14-1.29%28,360
Jan 28, 2026336.00347.37338.34342.56342.560.92%27,539
Jan 27, 2026332.00341.08333.70339.42339.421.50%13,440
Jan 26, 2026334.00335.00330.25334.39334.39-16,123
Jan 23, 2026330.00337.05327.63334.41334.411.09%24,869
Jan 22, 2026328.00335.00328.71330.79330.790.99%27,338
Jan 21, 2026336.00334.64325.70327.56327.56-0.61%30,624
Jan 20, 2026343.00344.84328.20329.56329.56-3.92%44,838
Jan 19, 2026343.00343.00343.00343.00343.000.28%-
Jan 16, 2026349.00349.84339.99342.04342.04-0.60%39,747
Jan 15, 2026328.00351.32328.19344.09344.095.81%119,624
Jan 14, 2026332.00331.60324.92325.19325.19-1.97%20,825
Jan 13, 2026326.00336.38328.92331.71331.71-0.20%29,922
Jan 12, 2026317.00332.37320.25332.37332.373.20%28,312
Jan 9, 2026317.00322.67317.58322.07322.071.79%15,178
Jan 8, 2026320.00324.67316.20316.41316.41-1.04%48,076
Jan 7, 2026330.00328.40318.88319.73319.73-1.68%20,120
Jan 6, 2026324.00333.09322.99325.18325.18-0.06%40,060
Jan 5, 2026317.00333.10319.61325.36325.361.59%27,620
Jan 2, 2026301.00320.65304.50320.26320.264.57%78,241
Dec 31, 2025303.00307.27299.65306.27306.271.68%8,605
Dec 30, 2025301.00304.54300.37301.21301.210.70%8,232
Dec 29, 2025296.00304.21298.66299.13299.130.18%72,641
Dec 24, 2025294.00299.16296.25298.60298.600.43%4,054
Dec 23, 2025292.00297.32292.24297.32297.321.44%9,218
Dec 22, 2025288.00295.00290.98293.10293.100.92%11,958
Dec 19, 2025284.00292.19284.00290.44290.441.68%10,736
Dec 18, 2025282.00287.12278.00285.64285.643.25%33,121
Dec 17, 2025284.00289.89275.64276.65276.65-2.76%14,067
Dec 16, 2025292.00289.60283.30284.49284.49-2.02%14,222
Dec 15, 2025296.00295.70289.44290.36290.36-1.32%34,423
Dec 12, 2025301.00304.40292.61294.23294.23-3.19%15,888
Dec 11, 2025305.00306.69299.74303.92303.92-1.68%38,613
Dec 10, 2025301.00309.38302.51309.11308.481.73%11,892
Dec 9, 2025298.00304.59298.61303.86303.241.30%17,904
Dec 8, 2025296.00302.61295.76299.95299.341.68%26,628
Dec 5, 2025292.00300.69294.20294.98294.381.19%18,753
Dec 4, 2025292.00294.82290.30291.51290.92-1.53%11,852
Dec 3, 2025294.00296.63286.16296.03295.431.36%11,970
Dec 2, 2025286.00294.31288.02292.06291.470.80%13,559
Dec 1, 2025292.00290.85284.04289.74289.15-0.61%15,636
Nov 28, 2025290.00293.57289.02291.52290.930.54%13,811
Nov 27, 2025290.00289.96289.96289.96289.37-0.69%327
Nov 26, 2025277.00292.52285.35291.96291.373.44%22,393
Nov 25, 2025280.00284.68273.12282.25281.68-0.56%20,599
Nov 24, 2025269.00284.49272.00283.83283.252.16%45,962
Nov 21, 2025286.00278.34266.96277.84277.27-0.41%34,840
Nov 20, 2025280.00292.80278.49278.98278.41-0.68%28,540
Nov 19, 2025277.00284.53274.39280.90280.330.57%11,939
Nov 18, 2025282.00280.22272.75279.30278.73-0.95%20,904
Nov 17, 2025284.00292.11280.52281.97281.40-0.70%22,496
Nov 14, 2025284.00286.85272.25283.97283.391.28%43,265
Nov 13, 2025292.00291.98280.01280.39279.82-3.75%41,713
Nov 12, 2025290.00295.85291.12291.32290.730.05%35,501
Nov 11, 2025294.00295.27288.96291.16290.57-1.22%112,017
Nov 10, 2025277.00300.56290.41294.77294.173.92%26,754
Nov 7, 2025288.00291.90277.18283.64283.06-2.41%35,685
Nov 6, 2025292.00296.54287.47290.65290.06-1.99%23,875
Nov 5, 2025298.00297.65287.71296.56295.96-0.40%23,841
Nov 4, 2025301.00301.99294.36297.74297.13-3.50%50,260
Nov 3, 2025298.00310.10299.98308.54307.912.83%44,351
Oct 31, 2025303.00307.68296.76300.05299.44-1.49%26,790
Oct 30, 2025303.00307.30300.82304.60303.98-0.21%29,102
Oct 29, 2025298.00307.75302.35305.25304.631.18%26,628
Oct 28, 2025298.00302.02296.01301.69301.081.57%27,822
Oct 27, 2025296.00300.60293.61297.02296.410.48%28,909
Oct 24, 2025292.00297.99293.03295.61295.011.14%51,160
Oct 23, 2025292.00294.10288.90292.28291.682.44%19,984
Oct 22, 2025301.00295.18284.40285.32284.74-3.00%37,861
Oct 21, 2025303.00300.81293.70294.15293.55-1.79%244,943
Oct 20, 2025298.00303.65295.08299.52298.910.74%125,476
Oct 17, 2025303.00303.09290.20297.31296.71-0.11%76,351
Oct 16, 2025303.00317.00297.48297.63297.02-2.17%147,507
Oct 15, 2025298.00310.12297.77304.24303.621.17%73,519
Oct 14, 2025301.00306.82291.21300.71300.10-0.57%44,733