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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	121.17	120.63	120.63	121.32	120.63	5
February 19, 2026	119.01	118.4	118.4	119.01	118.4	5
February 18, 2026	119.71	120.11	120.11	120.11	119.24	1
February 17, 2026	117.93	117.97	117.97	117.97	117.93	0
February 16, 2026	119.63	118.52	118.52	119.63	118.52	514
February 13, 2026	118.26	118.51	118.51	118.51	118.26	90
February 12, 2026	119.83	118.06	118.06	121.02	118.06	4
February 11, 2026	117.19	119.23	119.23	119.83	117.19	3,743
February 10, 2026	115.83	116.48	116.48	116.62	115.83	2,117
February 09, 2026	113.92	115	115	115	113.27	738
February 06, 2026	110.57	112.95	111.85	112.95	110.55	558
February 05, 2026	110.78	110.29	110.29	110.86	109.53	3,600
February 04, 2026	113.19	110.95	110.95	113.19	110.95	71
February 03, 2026	114.21	111.8	111.8	114.21	111.8	1,360
February 02, 2026	110.13	111.74	111.74	111.74	110.02	6,871
January 30, 2026	111.07	110.45	110.45	111.75	110.45	3,536
January 29, 2026	113.57	111.46	111.46	113.72	111.46	2,078
January 28, 2026	118.03	116.15	116.15	118.03	116.15	522
January 27, 2026	114.96	115.97	115.97	115.97	114.96	11
January 26, 2026	113.7	114.31	114.31	114.53	113.43	1,118
January 23, 2026	112.77	112.82	112.82	112.82	112.77	2
January 22, 2026	111.37	112.03	112.03	112.03	111.37	38,917
January 21, 2026	109.37	110.7	110.7	110.7	109.3	3,776
January 20, 2026	109.86	109.6	109.6	109.86	109.6	9
January 19, 2026	110.55	110.46	110.46	110.55	110.46	107
January 16, 2026	110.43	110.11	110.11	110.43	110	2,734
January 15, 2026	109.23	110.64	110.64	110.64	109.23	2,734
January 14, 2026	108.54	108.27	108.27	108.55	107.82	2,899
January 13, 2026	107.91	108.27	108.27	108.61	107.91	116
January 12, 2026	107.75	108.39	108.39	108.39	107.25	1,716
January 09, 2026	107.14	107.37	107.37	107.37	107.14	3
January 08, 2026	107.03	106.51	106.51	107.03	106.51	137
January 07, 2026	107.64	107.61	107.61	107.66	107.51	1,720
January 06, 2026	107.81	107.74	107.74	107.86	107.54	10,468
January 05, 2026	107.17	107.18	107.18	107.18	106.85	924
January 02, 2026	105	105.04	105.04	105.35	104.81	33
December 31, 2025	103.2	103.4	103.4	103.4	103.2	200
December 30, 2025	102.93	103.49	103.49	103.49	102.89	1,930
December 29, 2025	103.23	102.48	102.48	103.23	102.48	2
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

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