Xtrackers MSCI Taiwan UCITS ETF (LON:XMTW)
London · Delayed Price · Currency is GBP · Price in GBX 12,163
-61 (-0.50%)
Sep 23, 2026, 9:29 AM GMT
LON:XMTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,176.00 | 12,181.00 | 12,163.00 | 12,163.12 | - | -0.50% | 1,561 |
| Sep 22, 2026 | 12,121.98 | 12,239.00 | 12,239.00 | 12,224.50 | 12,224.50 | 0.23% | 373 |
| Sep 21, 2026 | 12,083.27 | 12,196.00 | 12,056.00 | 12,196.00 | 12,196.00 | 3.88% | 978 |
| Sep 18, 2026 | 11,787.29 | 11,780.00 | 11,743.00 | 11,740.00 | 11,740.00 | 0.40% | 292 |
| Sep 17, 2026 | 11,565.69 | 11,678.37 | 11,535.00 | 11,693.50 | 11,693.50 | 1.25% | 51 |
| Sep 16, 2026 | 11,439.00 | 11,427.00 | 11,408.00 | 11,549.50 | 11,549.50 | 3.03% | 2,626 |
| Sep 15, 2026 | 11,249.00 | 11,252.00 | 11,230.00 | 11,210.00 | 11,210.00 | -0.44% | 4,813 |
| Sep 14, 2026 | 11,389.00 | 11,389.00 | 11,237.00 | 11,260.00 | 11,260.00 | -3.06% | 2,463 |
| Sep 11, 2026 | 11,528.00 | 11,587.00 | 11,528.00 | 11,615.00 | 11,615.00 | 1.14% | 893 |
| Sep 10, 2026 | 11,644.00 | 11,644.00 | 11,444.54 | 11,484.00 | 11,484.00 | -1.29% | 126 |
| Sep 9, 2026 | 11,751.96 | 11,746.00 | 11,664.00 | 11,633.50 | 11,633.50 | -0.78% | 714 |
| Sep 8, 2026 | 11,611.00 | 11,747.00 | 11,611.00 | 11,725.50 | 11,725.50 | -0.48% | 2,822 |
| Sep 7, 2026 | 11,861.00 | 11,861.00 | 11,767.30 | 11,782.50 | 11,782.50 | 0.80% | 1,677 |
| Sep 4, 2026 | 11,602.56 | 11,689.00 | 11,580.00 | 11,689.00 | 11,689.00 | 2.07% | 5,880 |
| Sep 3, 2026 | 11,429.00 | 11,429.00 | 11,364.05 | 11,451.50 | 11,451.50 | 0.58% | 304 |
| Sep 2, 2026 | 11,361.00 | 11,402.00 | 11,345.00 | 11,385.00 | 11,385.00 | -1.68% | 267 |
| Sep 1, 2026 | 11,745.00 | 11,745.00 | 11,553.00 | 11,579.00 | 11,579.00 | 1.66% | 227 |
| Aug 28, 2026 | 11,401.49 | 11,437.04 | 11,373.00 | 11,390.00 | 11,390.00 | 1.07% | 619 |
| Aug 27, 2026 | 11,189.00 | 11,273.00 | 11,189.00 | 11,269.00 | 11,269.00 | 1.69% | 12,366 |
| Aug 26, 2026 | 11,100.00 | 11,105.00 | 11,100.00 | 11,081.50 | 11,081.50 | 1.63% | 2,048 |
| Aug 25, 2026 | 10,898.00 | 10,898.00 | 10,894.00 | 10,904.00 | 10,904.00 | 1.70% | 690 |
| Aug 24, 2026 | 10,721.50 | 10,721.50 | 10,721.50 | 10,721.50 | 10,721.50 | -1.08% | - |
| Aug 21, 2026 | 10,832.00 | 10,839.00 | 10,832.00 | 10,839.00 | 10,839.00 | 0.73% | 10 |
| Aug 20, 2026 | 10,854.11 | 10,854.11 | 10,746.70 | 10,760.00 | 10,760.00 | -1.11% | 70 |
| Aug 19, 2026 | 10,842.05 | 10,974.00 | 10,890.00 | 10,880.50 | 10,880.50 | 0.27% | 2,557 |
| Aug 18, 2026 | 11,032.00 | 11,032.00 | 10,950.00 | 10,851.50 | 10,851.50 | -4.31% | 4,340 |
| Aug 17, 2026 | 11,257.00 | 11,353.00 | 11,256.00 | 11,340.50 | 11,340.50 | 1.39% | 2,267 |
| Aug 14, 2026 | 11,252.80 | 11,255.00 | 11,242.00 | 11,185.00 | 11,185.00 | -1.13% | 2,018 |
| Aug 13, 2026 | 11,180.00 | 11,313.00 | 11,178.00 | 11,313.00 | 11,313.00 | 1.21% | 11,838 |
| Aug 12, 2026 | 11,055.42 | 11,190.00 | 11,123.00 | 11,178.00 | 11,178.00 | 2.02% | 124 |
| Aug 11, 2026 | 10,854.60 | 10,854.60 | 10,854.60 | 10,957.00 | 10,957.00 | 1.76% | 5 |
| Aug 10, 2026 | 10,852.00 | 10,877.00 | 10,779.78 | 10,767.50 | 10,767.50 | -0.42% | 817 |
| Aug 7, 2026 | 10,732.00 | 10,804.67 | 10,684.52 | 10,813.00 | 10,813.00 | -0.36% | 4,882 |
| Aug 6, 2026 | 10,731.34 | 10,877.00 | 10,843.00 | 10,852.50 | 10,852.50 | 0.90% | 347 |
| Aug 5, 2026 | 10,759.00 | 10,846.44 | 10,748.75 | 10,756.00 | 10,756.00 | 0.20% | 3,492 |
| Aug 4, 2026 | 10,525.18 | 10,743.78 | 10,525.18 | 10,734.00 | 10,734.00 | 4.02% | 68 |
| Aug 3, 2026 | 10,422.00 | 10,475.79 | 10,230.00 | 10,319.00 | 10,319.00 | 0.88% | 801 |
| Jul 31, 2026 | 10,538.00 | 10,541.00 | 10,277.41 | 10,229.00 | 10,229.00 | 2.91% | 8,818 |
| Jul 30, 2026 | 9,940.00 | 9,962.40 | 9,575.94 | 9,940.00 | 9,940.00 | 2.86% | 492 |
| Jul 29, 2026 | 9,703.00 | 9,767.00 | 9,658.23 | 9,663.50 | 9,663.50 | -4.07% | 115,937 |
| Jul 28, 2026 | 10,031.00 | 10,146.00 | 9,928.25 | 10,073.00 | 10,073.00 | -2.97% | 1,421 |
| Jul 27, 2026 | 10,500.00 | 10,535.00 | 10,401.06 | 10,381.00 | 10,381.00 | -1.80% | 160 |
| Jul 24, 2026 | 10,528.00 | 10,632.23 | 10,527.00 | 10,571.00 | 10,571.00 | -0.57% | 522 |
| Jul 23, 2026 | 10,685.00 | 10,832.00 | 10,632.00 | 10,632.00 | 10,632.00 | -2.18% | 1,619 |
| Jul 22, 2026 | 10,730.00 | 10,812.66 | 10,708.00 | 10,869.00 | 10,869.00 | 0.98% | 969 |
| Jul 21, 2026 | 10,650.79 | 10,773.97 | 10,650.79 | 10,763.00 | 10,763.00 | 4.92% | 286 |
| Jul 20, 2026 | 10,190.00 | 10,277.00 | 10,024.31 | 10,258.00 | 10,258.00 | 0.37% | 810 |
| Jul 17, 2026 | 10,008.28 | 10,213.00 | 10,000.00 | 10,220.00 | 10,220.00 | -3.73% | 1,104 |
| Jul 16, 2026 | 10,719.00 | 10,719.00 | 10,527.24 | 10,616.50 | 10,616.50 | -1.38% | 101,598 |
| Jul 15, 2026 | 10,929.00 | 10,982.57 | 10,754.52 | 10,765.00 | 10,765.00 | -0.80% | 746 |