HSBC MSCI Taiwan Capped UCITS ETF - HTWD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	100.45	98.54	98.54	100.45	98.54	12,271
November 06, 2025	100.33	100.33	100.33	100.33	100.33	14
November 05, 2025	102.1	102.1	102.1	102.1	102.1	5
November 04, 2025	102.02	102.37	102.37	102.51	101.93	3,085
November 03, 2025	102.75	103.07	103.07	103.07	102.75	1
October 31, 2025	103.46	102.83	102.83	103.46	102.83	1
October 30, 2025	103.83	103.25	103.25	103.83	103.06	7
October 29, 2025	104.22	104.3	104.3	104.65	104.22	205
October 28, 2025	102.67	103.31	103.31	103.31	102.67	2
October 27, 2025	103.13	103.18	103.18	103.18	103.13	0
October 24, 2025	100.92	100.92	100.92	100.92	100.92	0
October 23, 2025	100.79	101.08	101.08	100.79	100.79	276
October 22, 2025	101.29	100.35	100.35	101.3	100.35	6
October 21, 2025	101.83	101.71	101.71	102.19	101.71	5,545
October 20, 2025	102.2	102.67	102.67	102.67	101.92	9,160
October 17, 2025	98.68	99.93	99.93	99.93	98.68	1
October 16, 2025	101.03	101.12	101.12	101.43	101.03	28
October 15, 2025	100.42	100.39	100.39	100.66	99.89	1,076
October 14, 2025	97.43	98.16	98.16	98.16	96.92	8,603
October 13, 2025	98.7	99.43	99.43	99.43	98.7	2,236
October 10, 2025	97.33	97.33	97.33	97.33	97.33	436
October 09, 2025	100.83	100	100	100.83	100	15
October 08, 2025	99.43	100.75	100.75	100.75	99.43	0
October 07, 2025	101.05	100.18	100.18	101.14	100.18	323
October 06, 2025	99.07	100.02	100.02	100.39	99.07	2,471
October 03, 2025	99.93	99.6	99.6	99.93	99.6	36
October 02, 2025	98.27	98.06	98.06	98.87	98.06	1,015
October 01, 2025	96.57	97.65	97.65	97.65	96.57	216
September 30, 2025	96.57	97.11	97.11	97.11	96.52	2,134
September 29, 2025	96.88	96.96	96.96	97.34	96.88	4,177
September 26, 2025	95.41	95.65	95.65	95.65	95.24	1,454
September 25, 2025	97.05	96.38	96.38	97.06	96.24	4,809
September 24, 2025	97.5	97.57	97.57	97.74	97.5	2,587
September 23, 2025	98.79	98.94	98.94	99.28	98.28	234
September 22, 2025	97.12	97.22	97.22	97.22	97.12	2
September 19, 2025	96.76	96.51	96.51	96.92	96.51	516
September 18, 2025	97.19	97.32	97.32	97.59	97.19	499
September 17, 2025	96.42	96.72	96.72	96.72	96.42	1,839
September 16, 2025	96.49	96.53	96.53	96.96	96.49	11
September 15, 2025	95.9	96.11	96.11	96.11	95.9	2,200
September 12, 2025	95.49	95.47	95.47	95.49	95.47	4,400
September 11, 2025	95.09	95.82	95.82	95.82	95	640
September 10, 2025	94.99	95.65	95.65	95.65	94.6	1,202
September 09, 2025	93.1	93.34	93.34	93.41	93.1	1,208
September 08, 2025	91.64	92.18	92.18	92.18	91.64	495
September 05, 2025	91.01	90.95	90.95	91.52	90.95	9
September 04, 2025	89.36	89.47	89.47	89.47	89.36	1
September 03, 2025	88.55	89.26	89.26	89.26	88.55	405
September 02, 2025	88.81	87.57	87.57	88.81	87.12	1,205
September 01, 2025	88.42	88.88	88.88	88.88	88.42	1,339
August 29, 2025	89.91	89.04	89.04	89.91	88.76	83
August 28, 2025	90.14	90.6	90.6	90.73	89.97	1,183
August 27, 2025	90.96	90.31	90.31	90.96	90.17	1,095
August 26, 2025	89.96	90.5	90.5	90.5	89.96	1,296
August 22, 2025	88.48	90.42	90.42	90.42	88.41	1,162
August 21, 2025	89.01	88.87	88.87	89.01	88.87	1,381
August 20, 2025	89.03	88.73	88.73	89.03	88.49	2
August 19, 2025	92.17	91.55	91.55	92.17	91.55	2
August 18, 2025	92.54	92.27	92.27	92.6	92.06	3
August 15, 2025	92.4	91.74	91.74	92.4	91.74	2

HSBC MSCI Taiwan Capped UCITS ETF (HTWD.L) LSE