Leverage Shares - -3x Taiwan Semiconductor (TSMS.L) LSE
1.45
+0.11(+8.21%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.52 | 1.45 | 1.45 | 1.52 | 1.45 | 2 |
| April 01, 2026 | 1.37 | 1.34 | 1.34 | 1.4 | 1.34 | 4,615 |
| March 31, 2026 | 1.77 | 1.66 | 1.66 | 1.8 | 1.66 | 22,196 |
| March 30, 2026 | 1.75 | 1.82 | 1.82 | 1.85 | 1.65 | 8,792 |
| March 27, 2026 | 1.76 | 1.66 | 1.66 | 1.76 | 1.66 | 778 |
| March 26, 2026 | 1.53 | 1.61 | 1.61 | 1.61 | 1.48 | 95,413 |
| March 25, 2026 | 1.45 | 1.43 | 1.43 | 1.46 | 1.38 | 5,501 |
| March 24, 2026 | 1.58 | 1.48 | 1.48 | 1.62 | 1.48 | 20,600 |
| March 23, 2026 | 1.82 | 1.6 | 1.6 | 1.84 | 1.48 | 75,030 |
| March 20, 2026 | 1.64 | 1.68 | 1.68 | 1.68 | 1.64 | 3,000 |
| March 19, 2026 | 1.56 | 1.63 | 1.63 | 1.74 | 1.56 | 37,737 |
| March 18, 2026 | 1.42 | 1.49 | 1.49 | 1.5 | 1.38 | 34,219 |
| March 17, 2026 | 1.53 | 1.49 | 1.49 | 1.53 | 1.49 | 62,977 |
| March 16, 2026 | 1.56 | 1.54 | 1.54 | 1.56 | 1.5 | 1,885 |
| March 13, 2026 | 1.56 | 1.59 | 1.59 | 1.59 | 1.51 | 518 |
| March 12, 2026 | 1.39 | 1.56 | 1.56 | 1.6 | 1.39 | 3,603 |
| March 11, 2026 | 1.34 | 1.41 | 1.41 | 1.41 | 1.34 | 20 |
| March 10, 2026 | 1.46 | 1.45 | 1.45 | 1.47 | 1.38 | 94 |
| March 09, 2026 | 1.71 | 1.57 | 1.57 | 1.71 | 1.57 | 41,820 |
| March 06, 2026 | 1.53 | 1.52 | 1.52 | 1.57 | 1.52 | 12,736 |
| March 05, 2026 | 1.41 | 1.45 | 1.45 | 1.45 | 1.41 | 14,970 |
| March 04, 2026 | 1.52 | 1.37 | 1.37 | 1.52 | 1.37 | 2,574 |
| March 03, 2026 | 1.37 | 1.45 | 1.45 | 1.5 | 1.35 | 40,996 |
| March 02, 2026 | 1.33 | 1.28 | 1.28 | 1.35 | 1.28 | 2,633 |
| February 27, 2026 | 1.22 | 1.21 | 1.21 | 1.22 | 1.21 | 20 |
| February 26, 2026 | 1.11 | 1.21 | 1.21 | 1.21 | 1.07 | 1,902 |
| February 25, 2026 | 1.1 | 1.12 | 1.12 | 1.12 | 1.09 | 1,295 |
| February 24, 2026 | 1.19 | 1.11 | 1.11 | 1.2 | 1.11 | 2,287 |
| February 23, 2026 | 1.32 | 1.3 | 1.3 | 1.32 | 1.3 | 7,066 |
| February 20, 2026 | 1.39 | 1.31 | 0 | 1.39 | 1.31 | 6,811 |
| February 19, 2026 | 1.39 | 1.39 | 0 | 1.4 | 1.39 | 950 |
| February 18, 2026 | 1.32 | 1.32 | 0 | 1.32 | 1.32 | 0 |
| February 17, 2026 | 1.4 | 1.37 | 0 | 1.4 | 1.37 | 1,539 |
| February 16, 2026 | 1.26 | 1.29 | 0 | 1.29 | 1.26 | 10,872 |
| February 13, 2026 | 1.28 | 1.33 | 0 | 1.33 | 1.28 | 663 |
| February 12, 2026 | 1.22 | 1.34 | 0 | 1.34 | 1.18 | 2,213 |
| February 11, 2026 | 1.38 | 1.25 | 0 | 1.38 | 1.25 | 1,077 |
| February 10, 2026 | 1.41 | 1.4 | 0 | 1.42 | 1.36 | 384 |
| February 09, 2026 | 1.55 | 1.47 | 0 | 1.6 | 1.44 | 6,919 |
| February 06, 2026 | 1.83 | 1.62 | 0 | 1.83 | 1.6 | 8,372 |
| February 05, 2026 | 2.06 | 1.86 | 0 | 2.1 | 1.81 | 15,245 |
| February 04, 2026 | 1.94 | 1.96 | 0 | 1.96 | 1.94 | 13 |
| February 03, 2026 | 1.59 | 1.77 | 0 | 1.77 | 1.59 | 5,877 |
| February 02, 2026 | 1.96 | 1.71 | 0 | 1.98 | 1.71 | 8,662 |
| January 30, 2026 | 1.79 | 1.84 | 0 | 1.84 | 1.79 | 2,370 |
| January 29, 2026 | 1.9 | 1.84 | 0 | 1.92 | 1.84 | 9 |
| January 28, 2026 | 1.68 | 1.73 | 0 | 1.73 | 1.63 | 2,004 |
| January 27, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.75 | 0 |
| January 26, 2026 | 1.89 | 1.87 | 0 | 1.89 | 1.87 | 60 |
| January 23, 2026 | 1.85 | 1.85 | 0 | 1.85 | 1.85 | 0 |
| January 22, 2026 | 1.89 | 1.89 | 0 | 1.89 | 1.89 | 160 |
| January 21, 2026 | 1.9 | 1.9 | 0 | 1.9 | 1.9 | 0 |
| January 20, 2026 | 1.89 | 1.89 | 0 | 1.89 | 1.89 | 0 |
| January 19, 2026 | 1.86 | 1.79 | 0 | 1.87 | 1.79 | 424 |
| January 16, 2026 | 1.73 | 1.72 | 0 | 1.73 | 1.68 | 5,196 |
| January 15, 2026 | 1.96 | 1.6 | 0 | 1.96 | 1.6 | 31,191 |
| January 14, 2026 | 2.01 | 2.01 | 0 | 2.01 | 2.01 | 0 |
| January 13, 2026 | 2 | 1.91 | 0 | 2 | 1.9 | 1,955 |
| January 12, 2026 | 2.06 | 2.06 | 0 | 2.18 | 2.06 | 2,244 |
| January 09, 2026 | 2.18 | 2.15 | 0 | 2.2 | 2.15 | 3 |
