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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	92.4	91.74	91.74	92.4	91.74	2
August 14, 2025	91.81	91.81	91.81	91.81	91.81	0
August 13, 2025	92.73	92.73	92.73	92.73	92.73	0
August 12, 2025	92.08	92.49	92.49	92.52	91.87	5
August 11, 2025	91.57	91.68	91.68	91.98	91.57	12
August 08, 2025	91.46	91.03	91.03	91.46	91.03	402
August 07, 2025	91.73	91.61	91.61	92.28	91.03	1,723
August 06, 2025	89.56	89.35	88.72	89.56	89.28	255
August 05, 2025	90.43	89.97	89.34	90.77	89.67	105
August 04, 2025	89.78	89.52	88.88	89.78	89.51	2,200
August 01, 2025	89.05	89.02	89.02	89.05	88.54	0
July 31, 2025	90.44	89.5	89.5	90.44	89.5	43
July 30, 2025	90.11	89.37	89.37	90.11	89.35	402
July 29, 2025	88.94	89.14	89.14	89.26	88.94	953
July 28, 2025	90.5	89.9	89.9	90.5	89.9	2,166
July 25, 2025	90.54	90.54	90.54	90.56	90.07	59
July 24, 2025	91.03	90.87	90.87	91.16	90.74	30
July 23, 2025	90.58	90.73	90.73	90.73	90.58	190
July 22, 2025	89.32	89.62	89.62	89.62	89.32	0
July 21, 2025	90.56	91.18	91.18	91.18	90.26	1
July 18, 2025	90.98	90.66	90.66	90.98	90.52	424
July 17, 2025	90.46	90.9	90.9	90.9	90.4	81
July 16, 2025	89.73	89.39	89.39	89.73	89.2	1,678
July 15, 2025	89.16	88.91	88.91	89.49	88.91	172
July 14, 2025	87.92	87.91	87.91	87.92	87.75	207
July 11, 2025	88.81	88.73	88.73	88.98	88.6	1,091
July 10, 2025	88.8	88.52	88.52	89.02	88.52	1,328
July 09, 2025	88.05	87.83	87.83	88.36	87.83	5,088
July 08, 2025	87.87	87.17	87.17	87.87	87.17	235
July 07, 2025	87.59	87.65	87.65	87.82	87.56	630
July 04, 2025	88.27	88.13	88.13	88.4	87.99	1,652
July 03, 2025	89.9	89.99	89.99	89.99	89.65	66
July 02, 2025	88.6	88.55	88.55	88.6	87.68	22
July 01, 2025	87.87	87.28	87.28	87.87	87.28	3
June 30, 2025	86.73	86.32	86.32	86.73	86.07	4,008
June 27, 2025	87.95	87.37	87.37	88.11	87.09	915
June 26, 2025	87.31	87.04	87.04	87.45	86.92	3,749
June 25, 2025	85.85	86.35	86.35	86.35	85.84	1,077
June 24, 2025	85.09	85.49	85.49	85.49	85.02	931
June 23, 2025	82.48	82.89	82.89	82.89	82.3	17,792
June 20, 2025	83.74	82.92	82.92	83.85	82.71	1,455
June 19, 2025	83.62	82.67	82.67	83.62	82.67	4
June 18, 2025	84.95	84.62	84.62	85.08	84	363
June 17, 2025	84.5	84.01	84.01	84.5	84	1,265
June 16, 2025	84.5	85.11	85.11	85.11	84.29	4,754
June 13, 2025	83.6	84.33	84.33	84.33	83.6	2,702
June 12, 2025	84.75	85.32	85.32	85.46	84.75	3,900
June 11, 2025	84.24	84.49	84.49	84.49	84.01	2,530
June 10, 2025	83.24	83.4	83.4	83.4	83.24	0
June 09, 2025	81.84	82.17	82.17	82.17	81.84	0
June 06, 2025	81.24	81.33	81.33	81.33	80.85	29
June 05, 2025	81.29	81.62	81.62	81.62	81.29	23
June 04, 2025	80.78	80.9	80.9	80.9	80.78	0
June 03, 2025	79.72	79.72	79.72	79.72	79.72	0
June 02, 2025	78.49	78.72	78.72	78.72	78.27	228
May 30, 2025	79.17	78.64	78.64	79.17	78.64	143
May 29, 2025	79.85	79.31	79.31	80	79.28	3,142
May 28, 2025	80.01	80.01	80.01	80.01	80.01	0
May 27, 2025	80.24	80.22	80.22	80.25	80	1,649
May 23, 2025	81	80	80	81.31	80	4,745

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