HSBC MSCI Taiwan UCITS ETF (LON:HTWN)
London · Delayed Price · Currency is GBP · Price in GBX 13,743
-19 (-0.14%)
Sep 23, 2026, 9:57 AM GMT
LON:HTWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,775.00 | 13,776.00 | 13,702.00 | 13,743.00 | - | -0.14% | 394 |
| Sep 22, 2026 | 13,641.00 | 13,803.89 | 13,556.03 | 13,762.00 | 13,762.00 | 0.43% | 2,496 |
| Sep 21, 2026 | 13,437.00 | 13,703.00 | 13,437.00 | 13,703.00 | 13,703.00 | 3.61% | 603 |
| Sep 18, 2026 | 13,336.26 | 13,360.00 | 13,219.00 | 13,225.50 | 13,225.50 | 0.59% | 7,349 |
| Sep 17, 2026 | 13,012.00 | 13,181.00 | 12,989.00 | 13,148.00 | 13,148.00 | 1.34% | 1,657 |
| Sep 16, 2026 | 12,880.00 | 12,974.00 | 12,867.00 | 12,974.00 | 12,974.00 | 3.15% | 721 |
| Sep 15, 2026 | 12,708.00 | 12,644.00 | 12,578.00 | 12,578.00 | 12,578.00 | -0.63% | 1,064 |
| Sep 14, 2026 | 12,794.16 | 12,727.00 | 12,658.00 | 12,658.00 | 12,658.00 | -3.13% | 4,556 |
| Sep 11, 2026 | 12,935.00 | 13,034.00 | 12,960.00 | 13,067.00 | 13,067.00 | 1.01% | 3,340 |
| Sep 10, 2026 | 13,150.18 | 13,070.00 | 12,924.00 | 12,936.00 | 12,936.00 | -1.34% | 1,394 |
| Sep 9, 2026 | 13,278.00 | 13,268.00 | 13,122.00 | 13,111.50 | 13,111.50 | -0.88% | 411 |
| Sep 8, 2026 | 13,146.00 | 13,223.00 | 13,073.39 | 13,228.00 | 13,228.00 | 0.08% | 3,539 |
| Sep 7, 2026 | 13,308.00 | 13,369.00 | 13,217.00 | 13,217.00 | 13,217.00 | 0.48% | 2,160 |
| Sep 4, 2026 | 13,034.00 | 13,177.00 | 12,885.00 | 13,154.00 | 13,154.00 | 2.28% | 1,802 |
| Sep 3, 2026 | 12,794.00 | 12,861.00 | 12,763.60 | 12,861.00 | 12,861.00 | 0.45% | 482 |
| Sep 2, 2026 | 12,874.00 | 12,805.00 | 12,672.00 | 12,804.00 | 12,804.00 | -1.51% | 835 |
| Sep 1, 2026 | 13,131.99 | 13,181.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.66% | 2,308 |
| Aug 28, 2026 | 12,851.00 | 12,860.00 | 12,788.00 | 12,788.00 | 12,788.00 | 1.37% | 519 |
| Aug 27, 2026 | 12,699.00 | 12,712.09 | 12,581.00 | 12,615.00 | 12,615.00 | 1.00% | 565 |
| Aug 26, 2026 | 12,550.00 | 12,581.00 | 12,490.00 | 12,490.00 | 12,490.00 | 1.52% | 580 |
| Aug 25, 2026 | 12,341.00 | 12,303.00 | 12,240.00 | 12,303.00 | 12,303.00 | 1.85% | 445 |
| Aug 24, 2026 | 12,161.90 | 12,246.00 | 12,039.00 | 12,080.00 | 12,080.00 | -1.27% | 3,126 |
| Aug 21, 2026 | 12,272.00 | 12,332.00 | 12,217.00 | 12,235.00 | 12,235.00 | 1.28% | 2,925 |
| Aug 20, 2026 | 12,238.00 | 12,223.00 | 12,080.00 | 12,080.00 | 12,080.00 | -1.74% | 1,356 |
| Aug 19, 2026 | 12,155.00 | 12,400.00 | 12,155.00 | 12,294.00 | 12,294.00 | 0.36% | 1,946 |
| Aug 18, 2026 | 12,418.42 | 12,408.00 | 12,230.00 | 12,250.50 | 12,250.50 | -4.36% | 1,714 |
| Aug 17, 2026 | 12,736.00 | 12,802.00 | 12,712.00 | 12,809.50 | 12,809.50 | 1.72% | 2,241 |
| Aug 14, 2026 | 12,706.00 | 12,730.00 | 12,593.00 | 12,593.00 | 12,593.00 | -1.68% | 1,657 |
| Aug 13, 2026 | 12,645.00 | 12,840.00 | 12,605.00 | 12,808.50 | 12,808.50 | 1.75% | 2,743 |
| Aug 12, 2026 | 12,451.00 | 12,658.00 | 12,418.00 | 12,588.00 | 12,588.00 | 1.70% | 3,213 |
| Aug 11, 2026 | 12,253.00 | 12,420.00 | 12,193.13 | 12,378.00 | 12,378.00 | 1.42% | 2,366 |
| Aug 10, 2026 | 12,316.00 | 12,332.00 | 12,158.00 | 12,205.00 | 12,205.00 | -0.06% | 14,210 |
| Aug 7, 2026 | 12,093.00 | 12,290.00 | 12,125.00 | 12,212.00 | 12,212.00 | -0.42% | 5,501 |
| Aug 6, 2026 | 12,105.00 | 12,297.00 | 12,005.00 | 12,263.50 | 12,263.50 | 0.93% | 2,617 |
| Aug 5, 2026 | 12,159.00 | 12,257.00 | 12,109.00 | 12,151.00 | 12,151.00 | - | 3,017 |
| Aug 4, 2026 | 11,885.00 | 12,151.00 | 11,763.00 | 12,151.00 | 12,151.00 | 4.24% | 1,300 |
| Aug 3, 2026 | 11,803.00 | 11,868.00 | 11,533.00 | 11,656.50 | 11,656.50 | 0.68% | 5,134 |
| Jul 31, 2026 | 11,725.00 | 11,893.00 | 11,578.00 | 11,578.00 | 11,578.00 | 2.91% | 2,171 |
| Jul 30, 2026 | 10,895.00 | 11,331.00 | 10,827.00 | 11,251.00 | 11,251.00 | 3.44% | 3,799 |
| Jul 29, 2026 | 10,991.00 | 11,117.00 | 10,900.00 | 10,900.00 | 10,877.11 | -4.53% | 4,574 |
| Jul 28, 2026 | 11,309.00 | 11,438.00 | 11,237.00 | 11,417.00 | 11,393.02 | -2.71% | 2,527 |
| Jul 27, 2026 | 12,032.00 | 12,123.00 | 11,728.00 | 11,735.00 | 11,710.36 | -1.82% | 1,006 |
| Jul 24, 2026 | 12,013.00 | 12,128.00 | 11,891.56 | 11,952.00 | 11,926.90 | -0.75% | 1,633 |
| Jul 23, 2026 | 12,256.00 | 12,321.00 | 12,025.00 | 12,042.00 | 12,016.71 | -2.08% | 2,251 |
| Jul 22, 2026 | 12,154.00 | 12,298.00 | 12,119.00 | 12,298.00 | 12,272.17 | 0.98% | 1,103 |
| Jul 21, 2026 | 12,053.00 | 12,212.00 | 12,014.00 | 12,179.00 | 12,153.42 | 5.05% | 4,860 |
| Jul 20, 2026 | 11,436.00 | 11,666.00 | 11,388.87 | 11,593.00 | 11,568.65 | 0.46% | 7,049 |
| Jul 17, 2026 | 11,415.00 | 11,618.00 | 11,263.00 | 11,540.00 | 11,515.77 | -3.47% | 30,512 |
| Jul 16, 2026 | 12,072.00 | 12,248.95 | 11,894.00 | 11,955.00 | 11,929.89 | -1.61% | 5,169 |
| Jul 15, 2026 | 12,394.00 | 12,433.00 | 12,151.00 | 12,151.00 | 12,125.48 | -1.00% | 3,174 |