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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	8,423	8,369	8,369	8,427	8,301	14,161
November 24, 2025	8,322	8,453	8,453	8,471	8,294	11,725
November 21, 2025	8,271	8,294	8,294	8,329.35	8,242	17,516
November 20, 2025	8,773	8,542	8,542	8,773	8,542	44,741
November 19, 2025	8,373	8,470	8,470	8,508.72	8,373	2,631
November 18, 2025	8,433	8,468.5	8,468.5	8,468.5	8,386	10,583
November 17, 2025	8,650	8,587	8,587	8,750	8,554	7,703
November 14, 2025	8,624.85	8,836	8,836	8,848	8,521	175,533
November 13, 2025	8,859	8,704	8,704	8,859	8,693	6,125
November 12, 2025	8,893	8,874	8,874	8,936	8,854.24	28,205
November 11, 2025	8,729	8,819	8,819	8,851	8,729	6,493
November 10, 2025	8,854	8,819.5	8,819.5	8,910	8,819.5	940
November 07, 2025	8,848	8,661	8,661	8,861	8,638	29,568
November 06, 2025	9,000	8,860	8,860	9,030	8,847	933
November 05, 2025	8,956	9,027	9,027	9,048	8,901	4,925
November 04, 2025	9,013	9,059	9,059	9,081	8,994	6,487
November 03, 2025	9,077	9,077.5	9,077.5	9,114	9,036	5,423
October 31, 2025	9,149	9,089	9,089	9,158	9,075.37	2,937
October 30, 2025	9,093	9,079	9,079	9,112	8,997.71	22,439
October 29, 2025	9,126	9,130	9,130	9,175	9,123	4,516
October 28, 2025	8,930	9,018	9,018	9,018	8,903	13,091
October 27, 2025	8,968	8,961	8,961	8,976.05	8,936	8,190
October 24, 2025	8,905	8,939	8,939	8,945	8,869	6,921
October 23, 2025	8,772	8,797.5	8,797.5	8,800	8,715	7,266
October 22, 2025	8,806	8,711	8,711	8,831	8,711	11,980
October 21, 2025	8,824	8,811	8,811	8,855	8,804	1,514
October 20, 2025	8,807	8,855.5	8,847	8,855.5	8,769	5,855

iShares MSCI Taiwan UCITS ETF (ITWN.L) LSE