iShares MSCI Taiwan UCITS ETF - ITWN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,270	10,408	10,408	10,458	10,238	16,440
February 19, 2026	10,277.39	10,242	10,242	10,295	10,200	16,569
February 18, 2026	10,222	10,288	10,288	10,324	10,211	19,877
February 17, 2026	9,950	10,137	10,137	10,172	9,950	28,366
February 16, 2026	10,100	10,041	10,041	10,202	10,041	9,756
February 13, 2026	10,079	10,119	10,119	10,151	10,011	14,165
February 12, 2026	10,151	10,094	10,094	10,408	10,094	59,651
February 11, 2026	10,067	10,224	10,224	10,224	10,050	195,567
February 10, 2026	9,861.4	9,913	9,913	9,937	9,861.4	43,438
February 09, 2026	9,749	9,794	9,794	9,803	9,652	3,177
February 06, 2026	9,486.54	9,652.5	9,652.5	9,667	9,478	15,849
February 05, 2026	9,427	9,478	9,478	9,502	9,352.57	112,436
February 04, 2026	9,566	9,482.5	9,482.5	9,605	9,471	137,486
February 03, 2026	9,620	9,491.5	9,491.5	9,627	9,460	95,482
February 02, 2026	9,357.33	9,515.5	9,515.5	9,525	9,235	8,993
January 30, 2026	9,373	9,414	9,414	9,463	9,319	23,092
January 29, 2026	9,821	9,455.5	9,455.5	9,821	9,421	583,794
January 28, 2026	9,833	9,746	9,746	9,846	9,742.01	309,983
January 27, 2026	9,729	9,716	9,716	9,737	9,651	2,016
January 26, 2026	9,596	9,617	9,617	9,649.76	9,550	190,529
January 23, 2026	9,677	9,601	9,601	9,677	9,592.39	255,481
January 22, 2026	9,449	9,602	9,602	9,631	9,449	18,641
January 21, 2026	9,395	9,522	9,522	9,526.75	9,395	5,953
January 20, 2026	9,438	9,426.5	9,426.5	9,442	9,361	18,826
January 19, 2026	9,542	9,486	9,486	9,556	9,484	6,870
January 16, 2026	9,535	9,495	9,495	9,549	9,478.29	24,246
January 15, 2026	9,391	9,535	9,535	9,538	9,388.17	18,866
January 14, 2026	9,323	9,297	9,297	9,346	9,259	31,337
January 13, 2026	9,270	9,333	9,333	9,333	9,249.02	89,749
January 12, 2026	9,260	9,296	9,296	9,308	9,201	2,192
January 09, 2026	9,170.53	9,257.5	9,257.5	9,262	9,144	3,480
January 08, 2026	9,178	9,163.5	9,163.5	9,233	9,160	5,139
January 07, 2026	9,227	9,238	9,238	9,238	8,956	5,726
January 06, 2026	9,192	9,221.5	9,221.5	9,252	9,073	8,581
January 05, 2026	9,216	9,156.5	9,156.5	9,228	9,131	315,714
January 02, 2026	8,984.79	9,003	9,003	9,051	8,964	28,866
December 31, 2025	8,715	8,870	8,870	9,070	8,715	27,206
December 30, 2025	8,789	8,865.5	8,865.5	8,865.5	8,771	1,876
December 29, 2025	8,798.04	8,774.83	8,774.83	8,819.28	8,751	1,706
December 24, 2025	8,656	8,656	8,656	8,744	8,635.85	21,651
December 23, 2025	8,575	8,620	8,620	8,626	8,573.15	18,494
December 22, 2025	8,651	8,592	8,592	8,651	8,589	3,966
December 19, 2025	8,538	8,607	8,607	8,636	8,530	9,127
December 18, 2025	8,449.58	8,517.5	8,517.5	8,517.5	8,276	265
December 17, 2025	8,557	8,389	8,389	8,596	8,389	31,719
December 16, 2025	8,496.59	8,482	8,482	8,593	8,480	13,231
December 15, 2025	8,616	8,616	8,616	8,720	8,580	30,102
December 12, 2025	8,759	8,569	8,569	8,784	8,569	17,983
December 11, 2025	8,717	8,737	8,737	8,769	8,716	9,566
December 10, 2025	8,883	8,869	8,869	8,892	8,863	11,709
December 09, 2025	8,800	8,826	8,826	8,984	8,785	44,475
December 08, 2025	8,811	8,784	8,784	8,826	8,780.2	66,578
December 05, 2025	8,740	8,749.5	8,749.5	8,772	8,703	6,151
December 04, 2025	8,627	8,586	8,586	8,664	8,575	162
December 03, 2025	8,601	8,613	8,613	8,688	8,598	726
December 02, 2025	8,660	8,664	8,664	8,747	8,626	7,594
December 01, 2025	8,566.17	8,641	8,641	8,642	8,534	2,916
November 28, 2025	8,656	8,645	8,645	8,665	8,606.69	2,698
November 27, 2025	8,591	8,588	8,588	8,606.53	8,584.12	3,160
November 26, 2025	8,547	8,572	8,572	8,576	8,507.5	591

iShares MSCI Taiwan UCITS ETF (ITWN.L) LSE