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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	100.9	101.41	101.41	101.41	100.9	606
December 23, 2025	100.72	100.72	100.72	100.72	100.72	0
December 22, 2025	100.42	100.05	100.05	100.42	100.05	7
December 19, 2025	98.96	99.66	99.66	99.85	98.95	706
December 18, 2025	97.75	98.76	98.76	98.9	97.75	245
December 17, 2025	98.84	97.5	97.5	99.07	97.5	956
December 16, 2025	98.57	98.81	98.81	99.13	98.57	14
December 15, 2025	99.79	100.03	100.03	100.25	99.79	7
December 12, 2025	101.49	99.48	99.48	101.65	99.48	451
December 11, 2025	101.14	101.56	101.56	101.56	101.14	0
December 10, 2025	102.36	102.36	102.36	102.36	102.36	550
December 09, 2025	101.5	101.71	101.71	101.71	101.5	366
December 08, 2025	101.9	101.25	101.25	101.9	101.04	10,764
December 05, 2025	101.25	100.79	100.79	101.25	100.79	5
December 04, 2025	100.01	99.54	99.54	100.01	99.54	120
December 03, 2025	99.45	99.56	99.56	99.91	99.33	525
December 02, 2025	99.38	99.01	99.01	99.62	99.01	390
December 01, 2025	98.31	98.96	98.96	98.96	98.25	373
November 28, 2025	99.93	99.14	99.14	99.93	98.68	1,747
November 27, 2025	98.68	98.7	98.55	98.7	98.54	147
November 26, 2025	98.07	98.42	98.42	98.42	98.07	97
November 25, 2025	95.58	95.71	95.71	95.71	95.5	755
November 24, 2025	94.84	95.85	95.85	95.85	94.84	532
November 21, 2025	93.94	94.2	94.2	94.2	93.57	2,984
November 20, 2025	97.84	97.26	97.26	98.07	97.26	2
November 19, 2025	95.48	96.18	96.18	96.18	95.48	3
November 18, 2025	96.28	96.49	96.49	96.49	95.94	830
November 17, 2025	98.62	97.98	97.98	98.62	97.87	6,459
November 14, 2025	98.03	100.66	100.66	100.66	97.3	4,041
November 13, 2025	100.59	99.39	99.39	100.65	99.39	1,457
November 12, 2025	101.31	100.95	100.95	101.31	100.84	1,015
November 11, 2025	100.47	100.61	100.61	100.73	100.47	348
November 10, 2025	101.38	100.53	100.53	101.38	100.53	452
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

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