Taiwan Semiconductor Manufacturing Company Limited (0LCV.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:14PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 128.80 | 130.50 | 125.84 | 130.32 | 130.32 | 34,753 |
| 19 Apr 2024 | 133.40 | 131.44 | 123.00 | 128.04 | 128.04 | 78,250 |
| 18 Apr 2024 | 140.60 | 146.90 | 130.33 | 132.70 | 132.70 | 96,562 |
| 17 Apr 2024 | 138.50 | 142.56 | 137.33 | 139.08 | 139.08 | 59,287 |
| 16 Apr 2024 | 143.30 | 140.54 | 137.02 | 140.13 | 140.13 | 35,649 |
| 15 Apr 2024 | 143.10 | 145.37 | 139.96 | 140.84 | 140.84 | 55,201 |
| 12 Apr 2024 | 144.40 | 146.24 | 142.25 | 142.90 | 142.90 | 26,448 |
| 11 Apr 2024 | 147.30 | 147.30 | 144.13 | 146.59 | 146.59 | 33,572 |
| 10 Apr 2024 | 143.50 | 148.41 | 143.90 | 146.14 | 146.14 | 55,632 |
| 09 Apr 2024 | 143.30 | 148.11 | 142.97 | 144.26 | 144.26 | 47,634 |
| 08 Apr 2024 | 139.10 | 145.95 | 141.28 | 143.88 | 143.88 | 142,385 |
| 05 Apr 2024 | 143.70 | 142.00 | 138.55 | 140.96 | 140.96 | 13,965 |
| 04 Apr 2024 | 140.20 | 146.68 | 142.20 | 143.75 | 143.75 | 21,009 |
| 03 Apr 2024 | 139.70 | 142.90 | 137.52 | 142.18 | 142.18 | 24,869 |
| 02 Apr 2024 | 136.60 | 143.09 | 139.42 | 140.69 | 140.69 | 12,220 |
| 28 Mar 2024 | 136.60 | 139.61 | 135.49 | 136.08 | 136.08 | 14,829 |
| 27 Mar 2024 | 139.10 | 139.49 | 135.16 | 136.04 | 136.04 | 20,703 |
| 26 Mar 2024 | 141.80 | 141.82 | 138.63 | 139.43 | 139.43 | 18,940 |
| 25 Mar 2024 | 140.60 | 142.00 | 139.41 | 141.21 | 141.21 | 24,139 |
| 22 Mar 2024 | 140.20 | 141.34 | 139.23 | 140.26 | 140.26 | 54,875 |
| 21 Mar 2024 | 142.30 | 142.82 | 139.26 | 139.33 | 139.33 | 27,336 |
| 20 Mar 2024 | 135.50 | 137.10 | 135.02 | 136.83 | 136.83 | 17,529 |
| 19 Mar 2024 | 137.20 | 136.87 | 133.05 | 134.89 | 134.89 | 38,016 |
| 18 Mar 2024 | 138.90 | 141.49 | 137.00 | 137.98 | 137.98 | 46,684 |
| 15 Mar 2024 | 137.60 | 138.28 | 134.69 | 137.15 | 137.15 | 52,044 |
| 14 Mar 2024 | 143.50 | 144.00 | 139.28 | 139.31 | 139.31 | 18,990 |
| 13 Mar 2024 | 146.70 | 145.76 | 141.39 | 142.64 | 142.64 | 17,306 |
| 12 Mar 2024 | 142.50 | 146.70 | 140.60 | 143.98 | 143.98 | 27,645 |
| 11 Mar 2024 | 144.00 | 150.00 | 139.35 | 139.35 | 139.35 | 38,135 |
| 08 Mar 2024 | 146.90 | 158.40 | 147.13 | 147.13 | 147.13 | 83,408 |
| 07 Mar 2024 | 142.30 | 150.57 | 142.80 | 150.06 | 150.06 | 215,890 |
| 06 Mar 2024 | 136.00 | 144.00 | 137.37 | 142.51 | 142.51 | 33,356 |
| 05 Mar 2024 | 139.50 | 139.56 | 134.00 | 134.02 | 134.02 | 24,564 |
| 04 Mar 2024 | 134.30 | 141.99 | 136.58 | 138.76 | 138.76 | 63,011 |
| 01 Mar 2024 | 127.70 | 136.65 | 127.55 | 136.17 | 136.17 | 73,145 |
| 29 Feb 2024 | 128.60 | 129.18 | 127.18 | 129.01 | 129.01 | 12,169 |
| 28 Feb 2024 | 130.10 | 128.52 | 126.65 | 127.55 | 127.55 | 10,435 |
| 27 Feb 2024 | 130.30 | 131.94 | 129.35 | 129.42 | 129.42 | 18,387 |
| 26 Feb 2024 | 129.60 | 130.93 | 128.55 | 130.70 | 130.70 | 23,178 |
| 23 Feb 2024 | 130.70 | 131.00 | 127.76 | 129.12 | 129.12 | 63,011 |
| 22 Feb 2024 | 124.80 | 131.42 | 128.85 | 130.72 | 130.72 | 29,526 |
| 21 Feb 2024 | 126.30 | 125.04 | 122.93 | 124.10 | 124.10 | 33,655 |
| 20 Feb 2024 | 126.70 | 127.05 | 124.14 | 125.51 | 125.51 | 29,186 |
| 19 Feb 2024 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 16 Feb 2024 | 128.40 | 129.69 | 125.80 | 128.03 | 128.03 | 36,673 |
| 15 Feb 2024 | 128.80 | 132.50 | 128.34 | 130.15 | 130.15 | 23,687 |
| 14 Feb 2024 | 129.80 | 130.75 | 127.97 | 129.35 | 129.35 | 18,207 |
| 13 Feb 2024 | 132.80 | 130.40 | 126.56 | 126.77 | 126.77 | 52,403 |
| 12 Feb 2024 | 132.40 | 133.80 | 131.37 | 131.38 | 131.38 | 30,373 |
| 09 Feb 2024 | 132.20 | 139.35 | 130.58 | 133.69 | 133.69 | 37,841 |
| 08 Feb 2024 | 122.70 | 133.67 | 124.98 | 133.28 | 133.28 | 59,126 |
| 07 Feb 2024 | 119.70 | 123.83 | 119.96 | 122.90 | 122.90 | 20,666 |
| 06 Feb 2024 | 118.90 | 120.99 | 118.29 | 118.79 | 118.79 | 56,627 |
| 05 Feb 2024 | 114.90 | 119.40 | 116.55 | 118.61 | 118.61 | 22,977 |
| 02 Feb 2024 | 113.20 | 115.70 | 113.94 | 115.27 | 115.27 | 7,782 |
| 01 Feb 2024 | 114.10 | 114.03 | 112.19 | 113.56 | 113.56 | 8,306 |
| 31 Jan 2024 | 117.00 | 114.67 | 113.00 | 113.47 | 113.47 | 26,349 |
| 30 Jan 2024 | 117.80 | 118.00 | 115.57 | 115.69 | 115.69 | 17,579 |
| 29 Jan 2024 | 117.60 | 117.87 | 115.75 | 116.26 | 116.26 | 22,090 |
| 26 Jan 2024 | 117.00 | 118.01 | 115.46 | 116.81 | 116.81 | 29,361 |
| 25 Jan 2024 | 116.40 | 118.79 | 116.56 | 116.83 | 116.83 | 22,322 |
| 24 Jan 2024 | 112.80 | 118.85 | 113.83 | 117.18 | 117.18 | 34,227 |
| 23 Jan 2024 | 114.30 | 114.37 | 113.01 | 114.21 | 114.21 | 11,813 |
| 22 Jan 2024 | 112.80 | 115.10 | 112.61 | 112.84 | 112.84 | 83,466 |
| 19 Jan 2024 | 109.80 | 115.14 | 111.08 | 115.04 | 115.04 | 59,651 |
| 18 Jan 2024 | 100.20 | 112.00 | 105.26 | 110.47 | 110.47 | 219,038 |
| 17 Jan 2024 | 101.75 | 101.52 | 100.01 | 101.26 | 101.26 | 8,363 |
| 16 Jan 2024 | 101.15 | 102.34 | 100.00 | 101.09 | 101.09 | 13,780 |
| 15 Jan 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 12 Jan 2024 | 101.55 | 102.35 | 100.89 | 101.32 | 101.32 | 5,276 |
| 11 Jan 2024 | 100.80 | 102.18 | 100.02 | 101.22 | 101.22 | 6,051 |
| 10 Jan 2024 | 101.15 | 102.71 | 99.99 | 101.18 | 101.18 | 11,538 |
| 09 Jan 2024 | 102.30 | 101.86 | 100.24 | 101.86 | 101.86 | 12,129 |
| 08 Jan 2024 | 98.70 | 102.75 | 100.54 | 102.27 | 102.27 | 6,409 |
| 05 Jan 2024 | 100.80 | 100.57 | 98.83 | 99.50 | 99.50 | 19,502 |
| 04 Jan 2024 | 100.60 | 100.50 | 99.36 | 99.64 | 99.64 | 4,132 |
| 03 Jan 2024 | 101.75 | 101.24 | 99.66 | 99.91 | 99.91 | 14,257 |
| 02 Jan 2024 | 105.15 | 103.79 | 101.21 | 101.21 | 101.21 | 10,333 |
| 29 Dec 2023 | 105.00 | 105.10 | 103.68 | 104.37 | 104.37 | 6,411 |
| 28 Dec 2023 | 104.80 | 105.51 | 104.86 | 104.88 | 104.88 | 27,689 |
| 27 Dec 2023 | 102.10 | 105.33 | 104.35 | 104.38 | 104.38 | 5,343 |
| 22 Dec 2023 | 100.80 | 103.56 | 102.93 | 102.10 | 102.10 | 7,585 |
| 21 Dec 2023 | 103.65 | 102.32 | 101.30 | 101.91 | 101.91 | 12,836 |
| 20 Dec 2023 | 102.10 | 103.30 | 101.85 | 102.26 | 102.26 | 17,235 |
| 19 Dec 2023 | 102.90 | 103.97 | 103.11 | 103.79 | 103.79 | 12,320 |
| 18 Dec 2023 | 103.25 | 103.05 | 102.10 | 102.99 | 102.99 | 14,505 |
| 15 Dec 2023 | 102.50 | 104.75 | 102.97 | 103.02 | 103.02 | 11,039 |
| 14 Dec 2023 | 100.80 | 103.80 | 102.82 | 103.18 | 103.18 | 14,770 |
| 13 Dec 2023 | 100.80 | 102.10 | 101.10 | 101.33 | 101.33 | 6,735 |
| 12 Dec 2023 | 100.00 | 101.39 | 100.00 | 101.28 | 101.28 | 8,891 |
| 11 Dec 2023 | 98.70 | 101.22 | 99.41 | 100.94 | 100.94 | 12,860 |
| 08 Dec 2023 | 98.30 | 100.24 | 99.02 | 100.03 | 100.03 | 10,626 |
| 07 Dec 2023 | 98.50 | 99.42 | 97.19 | 99.33 | 99.33 | 10,343 |
| 06 Dec 2023 | 96.00 | 98.54 | 97.55 | 97.93 | 97.93 | 6,755 |
| 05 Dec 2023 | 96.60 | 96.94 | 95.90 | 96.50 | 96.50 | 7,193 |
| 04 Dec 2023 | 98.30 | 97.14 | 95.27 | 96.31 | 96.31 | 12,241 |
| 01 Dec 2023 | 97.35 | 98.77 | 97.04 | 98.57 | 98.57 | 7,204 |
| 30 Nov 2023 | 98.30 | 99.28 | 97.09 | 97.31 | 97.31 | 9,873 |
| 29 Nov 2023 | 97.75 | 99.73 | 98.31 | 99.14 | 99.14 | 34,124 |
| 28 Nov 2023 | 97.00 | 98.24 | 97.00 | 97.48 | 97.48 | 21,136 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.