Xtrackers MSCI Taiwan UCITS ETF (HKG:3036)
Hong Kong · Delayed Price · Currency is HKD 1,270.00
+15.50 (1.24%)
At close: Sep 22, 2026
HKG:3036 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,290.00 | 1,290.00 | 1,289.00 | 1,270.00 | 1,270.00 | 1.24% | 225 |
| Sep 21, 2026 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | 1,254.50 | 1.74% | - |
| Sep 18, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1.94% | - |
| Sep 17, 2026 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1,209.50 | 1.09% | - |
| Sep 16, 2026 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 1,196.50 | 0.13% | - |
| Sep 15, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.62% | - |
| Sep 14, 2026 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | 1,202.50 | -0.87% | - |
| Sep 11, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.62% | 100 |
| Sep 10, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | -0.64% | 250 |
| Sep 9, 2026 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.16% | 100 |
| Sep 8, 2026 | 1,249.00 | 1,255.50 | 1,249.00 | 1,239.00 | 1,239.00 | -1.27% | 1,250 |
| Sep 7, 2026 | 1,300.00 | 1,300.00 | 1,252.00 | 1,255.00 | 1,255.00 | 2.20% | 225 |
| Sep 4, 2026 | 1,250.00 | 1,250.00 | 1,228.00 | 1,228.00 | 1,228.00 | 2.50% | 417 |
| Sep 3, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | - |
| Sep 2, 2026 | 1,200.50 | 1,200.50 | 1,198.00 | 1,198.00 | 1,198.00 | -2.52% | 75 |
| Sep 1, 2026 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 3.19% | - |
| Aug 31, 2026 | 1,179.50 | 1,179.50 | 1,179.50 | 1,191.00 | 1,191.00 | -1.69% | 34 |
| Aug 28, 2026 | 1,211.00 | 1,211.50 | 1,211.00 | 1,211.50 | 1,211.50 | 2.11% | 634 |
| Aug 27, 2026 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | 1,186.50 | 0.85% | - |
| Aug 26, 2026 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1,176.50 | 1.95% | - |
| Aug 25, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,154.00 | 1,154.00 | -0.09% | 150 |
| Aug 24, 2026 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -1.16% | - |
| Aug 21, 2026 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 1,168.50 | 0.04% | - |
| Aug 20, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | - | - |
| Aug 19, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.85% | - |
| Aug 18, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | -1.75% | - |
| Aug 17, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.59% | 25 |
| Aug 14, 2026 | 1,200.50 | 1,210.00 | 1,190.00 | 1,192.00 | 1,192.00 | 1.02% | 1,450 |
| Aug 13, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1.37% | - |
| Aug 12, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1.22% | - |
| Aug 11, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Aug 10, 2026 | 1,149.00 | 1,151.00 | 1,144.50 | 1,150.00 | 1,150.00 | 1.50% | 350 |
| Aug 7, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | - | - |
| Aug 6, 2026 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | 1,133.00 | -1.48% | - |
| Aug 5, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 4.36% | 32 |
| Aug 4, 2026 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1.43% | 500 |
| Aug 3, 2026 | 1,097.00 | 1,100.00 | 1,090.00 | 1,086.50 | 1,086.50 | -2.21% | 375 |
| Jul 31, 2026 | 1,137.50 | 1,137.50 | 1,137.50 | 1,111.00 | 1,111.00 | 10.22% | 50 |
| Jul 30, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.25% | - |
| Jul 29, 2026 | 1,007.00 | 1,008.00 | 1,007.00 | 1,010.50 | 1,010.50 | -4.49% | 75 |
| Jul 28, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | -5.45% | - |
| Jul 27, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.36% | - |
| Jul 24, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.40% | - |
| Jul 23, 2026 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | 1.30% | - |
| Jul 22, 2026 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 0.50% | - |
| Jul 21, 2026 | 1,089.50 | 1,089.50 | 1,089.50 | 1,107.50 | 1,107.50 | 2.83% | 175 |
| Jul 20, 2026 | 1,072.50 | 1,072.50 | 1,072.50 | 1,077.00 | 1,077.00 | 1.17% | 50 |
| Jul 17, 2026 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | 1,064.50 | -6.66% | 11 |
| Jul 16, 2026 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | -0.39% | - |
| Jul 15, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1.96% | - |