Skip to main content
Taiwan Semiconductor Manufacturing Company Limited (LON:0LCV)
London flag London · Delayed Price · Currency is GBP · Price in USD
391.74
-11.35 (-2.82%)
At close: Apr 28, 2026

LON:0LCV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026405.20409.50384.66391.00391.00-3.00%160,956
Apr 27, 2026402.00419.71400.40403.09403.09-0.69%59,688
Apr 24, 2026387.00409.50383.85405.89405.896.74%65,500
Apr 23, 2026370.00388.77375.88380.25380.25-0.70%44,583
Apr 22, 2026368.00383.10369.10382.91382.913.91%29,127
Apr 21, 2026366.00370.75365.00368.51368.510.16%27,571
Apr 20, 2026370.00370.03363.23367.94367.940.42%31,330
Apr 17, 2026366.00375.55363.90366.39366.391.39%53,113
Apr 16, 2026378.00386.50355.18361.38361.38-3.60%113,220
Apr 15, 2026376.00386.40372.22374.88374.88-1.81%72,907
Apr 14, 2026366.00382.16372.00381.78381.783.14%24,774
Apr 13, 2026376.00371.44359.00370.14370.14-0.62%21,545
Apr 10, 2026362.00378.00366.39372.46372.462.24%66,141
Apr 9, 2026360.00368.20359.25364.30364.30-0.86%114,203
Apr 8, 2026338.00374.40359.22367.46367.467.86%51,134
Apr 7, 2026338.00344.88335.67340.67340.670.55%19,538
Apr 2, 2026345.00342.49325.66338.80338.80-1.07%14,716
Apr 1, 2026326.00348.68338.88342.48342.472.74%39,547
Mar 31, 2026320.00333.40311.33333.36333.365.76%26,401
Mar 30, 2026328.00329.67314.44315.21315.21-3.48%24,049
Mar 27, 2026334.00333.70322.20326.56326.56-0.33%27,304
Mar 26, 2026345.00347.00327.14327.64327.64-5.39%16,231
Mar 25, 2026345.00350.20343.89346.30346.300.46%11,475
Mar 24, 2026341.00344.85330.99344.70344.701.37%38,248
Mar 23, 2026328.00343.40319.02340.05340.053.97%46,222
Mar 20, 2026330.00341.13326.46327.08327.08-3.68%22,777
Mar 19, 2026347.00340.49325.19339.58339.58-0.38%25,686
Mar 18, 2026341.00352.48339.87340.88340.88-1.36%15,291
Mar 17, 2026341.00346.72336.10345.57345.570.91%24,082
Mar 16, 2026338.00344.70339.10342.45341.711.26%40,274
Mar 13, 2026336.00344.50335.05338.19337.460.19%28,091
Mar 12, 2026353.00353.00336.40337.56336.83-4.41%22,382
Mar 11, 2026349.00359.45348.09353.15352.391.05%13,185
Mar 10, 2026343.00354.80344.00349.48348.722.00%34,527
Mar 9, 2026345.00344.14323.50342.61341.87-0.25%42,951
Mar 6, 2026355.00356.83341.60343.47342.73-1.33%27,104
Mar 5, 2026360.00363.79343.81348.10347.35-3.39%24,228
Mar 4, 2026351.00363.80346.40360.32359.541.64%32,370
Mar 3, 2026368.00371.48344.10354.49353.72-4.41%136,253
Mar 2, 2026376.00375.31362.01370.84370.03-0.40%46,745
Feb 27, 2026372.00378.49368.63372.32371.51-0.75%42,759
Feb 26, 2026385.00391.95369.58375.13374.32-3.44%50,851
Feb 25, 2026387.00392.00384.83388.50387.660.66%15,323
Feb 24, 2026370.00389.18370.20385.94385.104.44%39,799
Feb 23, 2026370.00373.42363.00369.54368.74-0.55%22,560
Feb 20, 2026357.00372.00358.80371.59370.793.21%14,561
Feb 19, 2026364.00365.79357.40360.02359.24-1.23%8,439
Feb 18, 2026362.00369.44363.12364.49363.70-0.23%14,454
Feb 17, 2026366.00368.10356.20365.34364.55-0.18%32,086
Feb 16, 2026366.00366.00366.00366.00365.21-0.80%-
Feb 13, 2026368.00371.90360.91368.94368.14-0.11%36,348
Feb 12, 2026372.00382.51364.32369.35368.55-1.74%34,951
Feb 11, 2026360.00379.58360.75375.90375.093.08%56,322
Feb 10, 2026355.00367.93353.65364.68363.891.83%33,894
Feb 9, 2026343.00359.55345.00358.12357.343.15%27,198
Feb 6, 2026332.00349.68322.13347.19346.445.21%31,204
Feb 5, 2026324.00334.74319.60330.00329.292.33%38,826
Feb 4, 2026336.00338.78319.08322.48321.78-2.96%35,005
Feb 3, 2026341.00347.03330.12332.33331.61-2.97%17,962
Feb 2, 2026332.00344.00322.40342.51341.773.13%23,384
Jan 30, 2026334.00339.80329.66332.12331.40-1.78%15,346
Jan 29, 2026343.00343.64328.20338.14337.41-1.29%28,360
Jan 28, 2026336.00347.37338.34342.56341.820.92%27,539
Jan 27, 2026332.00341.08333.70339.42338.691.50%13,440
Jan 26, 2026334.00335.00330.25334.39333.67-16,123
Jan 23, 2026330.00337.05327.63334.41333.691.09%24,869
Jan 22, 2026328.00335.00328.71330.79330.070.99%27,338
Jan 21, 2026336.00334.64325.70327.56326.85-0.61%30,624
Jan 20, 2026343.00344.84328.20329.56328.85-3.92%44,838
Jan 19, 2026343.00343.00343.00343.00342.260.28%-
Jan 16, 2026349.00349.84339.99342.04341.30-0.60%39,747
Jan 15, 2026328.00351.32328.19344.09343.345.81%119,624
Jan 14, 2026332.00331.60324.92325.19324.49-1.97%20,825
Jan 13, 2026326.00336.38328.92331.71331.00-0.20%29,922
Jan 12, 2026317.00332.37320.25332.37331.653.20%28,312
Jan 9, 2026317.00322.67317.58322.07321.371.79%15,178
Jan 8, 2026320.00324.67316.20316.41315.72-1.04%48,076
Jan 7, 2026330.00328.40318.88319.73319.04-1.68%20,120
Jan 6, 2026324.00333.09322.99325.18324.48-0.06%40,060
Jan 5, 2026317.00333.10319.61325.36324.661.59%27,620
Jan 2, 2026301.00320.65304.50320.26319.574.57%78,241
Dec 31, 2025303.00307.27299.65306.27305.611.68%8,605
Dec 30, 2025301.00304.54300.37301.21300.560.70%8,232
Dec 29, 2025296.00304.21298.66299.13298.480.18%72,641
Dec 24, 2025294.00299.16296.25298.60297.950.43%4,054
Dec 23, 2025292.00297.32292.24297.32296.671.44%9,218
Dec 22, 2025288.00295.00290.98293.10292.460.92%11,958
Dec 19, 2025284.00292.19284.00290.44289.811.68%10,736
Dec 18, 2025282.00287.12278.00285.64285.023.25%33,121
Dec 17, 2025284.00289.89275.64276.65276.05-2.76%14,067
Dec 16, 2025292.00289.60283.30284.49283.88-2.02%14,222
Dec 15, 2025296.00295.70289.44290.36289.73-1.32%34,423
Dec 12, 2025301.00304.40292.61294.23293.60-3.19%15,888
Dec 11, 2025305.00306.69299.74303.92303.26-1.68%38,613
Dec 10, 2025301.00309.38302.51309.11307.811.73%11,892
Dec 9, 2025298.00304.59298.61303.86302.591.30%17,904
Dec 8, 2025296.00302.61295.76299.95298.691.68%26,628
Dec 5, 2025292.00300.69294.20294.98293.741.19%18,753
Dec 4, 2025292.00294.82290.30291.51290.29-1.53%11,852
Dec 3, 2025294.00296.63286.16296.03294.791.36%11,970