UK markets close in 3 hours 24 minutes

Taiwan Semiconductor Manufacturing Company Limited (0LCV.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
87.53+1.41 (+1.64%)
As of 07:14PM BST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024144.40146.24142.25142.90142.9026,448
11 Apr 2024147.30147.30144.13146.59146.5933,572
10 Apr 2024143.50148.41143.90146.14146.1455,632
09 Apr 2024143.30148.11142.97144.26144.2647,634
08 Apr 2024139.10145.95141.28143.88143.88142,385
05 Apr 2024143.70142.00138.55140.96140.9613,965
04 Apr 2024140.20146.68142.20143.75143.7521,009
03 Apr 2024139.70142.90137.52142.18142.1824,869
02 Apr 2024136.60143.09139.42140.69140.6912,220
28 Mar 2024136.60139.61135.49136.08136.0814,829
27 Mar 2024139.10139.49135.16136.04136.0420,703
26 Mar 2024141.80141.82138.63139.43139.4318,940
25 Mar 2024140.60142.00139.41141.21141.2124,139
22 Mar 2024140.20141.34139.23140.26140.2654,875
21 Mar 2024142.30142.82139.26139.33139.3327,336
20 Mar 2024135.50137.10135.02136.83136.8317,529
19 Mar 2024137.20136.87133.05134.89134.8938,016
18 Mar 2024138.90141.49137.00137.98137.9846,684
15 Mar 2024137.60138.28134.69137.15137.1552,044
14 Mar 2024143.50144.00139.28139.31139.3118,990
13 Mar 2024146.70145.76141.39142.64142.6417,306
12 Mar 2024142.50146.70140.60143.98143.9827,645
11 Mar 2024144.00150.00139.35139.35139.3538,135
08 Mar 2024146.90158.40147.13147.13147.1383,408
07 Mar 2024142.30150.57142.80150.06150.06215,890
06 Mar 2024136.00144.00137.37142.51142.5133,356
05 Mar 2024139.50139.56134.00134.02134.0224,564
04 Mar 2024134.30141.99136.58138.76138.7663,011
01 Mar 2024127.70136.65127.55136.17136.1773,145
29 Feb 2024128.60129.18127.18129.01129.0112,169
28 Feb 2024130.10128.52126.65127.55127.5510,435
27 Feb 2024130.30131.94129.35129.42129.4218,387
26 Feb 2024129.60130.93128.55130.70130.7023,178
23 Feb 2024130.70131.00127.76129.12129.1263,011
22 Feb 2024124.80131.42128.85130.72130.7229,526
21 Feb 2024126.30125.04122.93124.10124.1033,655
20 Feb 2024126.70127.05124.14125.51125.5129,186
19 Feb 2024126.70126.70126.70126.70126.70-
16 Feb 2024128.40129.69125.80128.03128.0336,673
15 Feb 2024128.80132.50128.34130.15130.1523,687
14 Feb 2024129.80130.75127.97129.35129.3518,207
13 Feb 2024132.80130.40126.56126.77126.7752,403
12 Feb 2024132.40133.80131.37131.38131.3830,373
09 Feb 2024132.20139.35130.58133.69133.6937,841
08 Feb 2024122.70133.67124.98133.28133.2859,126
07 Feb 2024119.70123.83119.96122.90122.9020,666
06 Feb 2024118.90120.99118.29118.79118.7956,627
05 Feb 2024114.90119.40116.55118.61118.6122,977
02 Feb 2024113.20115.70113.94115.27115.277,782
01 Feb 2024114.10114.03112.19113.56113.568,306
31 Jan 2024117.00114.67113.00113.47113.4726,349
30 Jan 2024117.80118.00115.57115.69115.6917,579
29 Jan 2024117.60117.87115.75116.26116.2622,090
26 Jan 2024117.00118.01115.46116.81116.8129,361
25 Jan 2024116.40118.79116.56116.83116.8322,322
24 Jan 2024112.80118.85113.83117.18117.1834,227
23 Jan 2024114.30114.37113.01114.21114.2111,813
22 Jan 2024112.80115.10112.61112.84112.8483,466
19 Jan 2024109.80115.14111.08115.04115.0459,651
18 Jan 2024100.20112.00105.26110.47110.47219,038
17 Jan 2024101.75101.52100.01101.26101.268,363
16 Jan 2024101.15102.34100.00101.09101.0913,780
15 Jan 2024101.20101.20101.20101.20101.20-
12 Jan 2024101.55102.35100.89101.32101.325,276
11 Jan 2024100.80102.18100.02101.22101.226,051
10 Jan 2024101.15102.7199.99101.18101.1811,538
09 Jan 2024102.30101.86100.24101.86101.8612,129
08 Jan 202498.70102.75100.54102.27102.276,409
05 Jan 2024100.80100.5798.8399.5099.5019,502
04 Jan 2024100.60100.5099.3699.6499.644,132
03 Jan 2024101.75101.2499.6699.9199.9114,257
02 Jan 2024105.15103.79101.21101.21101.2110,333
29 Dec 2023105.00105.10103.68104.37104.376,411
28 Dec 2023104.80105.51104.86104.88104.8827,689
27 Dec 2023102.10105.33104.35104.38104.385,343
22 Dec 2023100.80103.56102.93102.10102.107,585
21 Dec 2023103.65102.32101.30101.91101.9112,836
20 Dec 2023102.10103.30101.85102.26102.2617,235
19 Dec 2023102.90103.97103.11103.79103.7912,320
18 Dec 2023103.25103.05102.10102.99102.9914,505
15 Dec 2023102.50104.75102.97103.02103.0211,039
14 Dec 2023100.80103.80102.82103.18103.1814,770
13 Dec 2023100.80102.10101.10101.33101.336,735
12 Dec 2023100.00101.39100.00101.28101.288,891
11 Dec 202398.70101.2299.41100.94100.9412,860
08 Dec 202398.30100.2499.02100.03100.0310,626
07 Dec 202398.5099.4297.1999.3399.3310,343
06 Dec 202396.0098.5497.5597.9397.936,755
05 Dec 202396.6096.9495.9096.5096.507,193
04 Dec 202398.3097.1495.2796.3196.3112,241
01 Dec 202397.3598.7797.0498.5798.577,204
30 Nov 202398.3099.2897.0997.3197.319,873
29 Nov 202397.7599.7398.3199.1499.1434,124
28 Nov 202397.0098.2497.0097.4897.4821,136
27 Nov 202398.3097.5696.4497.3197.3181,391
24 Nov 202398.7098.7097.4697.9497.9453,349
23 Nov 202398.7098.7098.7098.7098.70-
22 Nov 202398.9099.6597.9598.9598.957,375
21 Nov 202399.25100.8098.3898.5198.517,918
20 Nov 202398.90100.5799.56100.10100.1010,733
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...