Market data

Select a section

XTrackersX MSCI Taiwan

(XMTW)
Sector: n/a
5,289.00p
18.50p 0.35
Last updated: 16:41:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 5,295.00p 5,295.00p 5,289.00p 5,289.00p 210
15/05/2025 5,166.00p 5,270.50p 5,253.21p 5,270.50p 182
14/05/2025 5,166.00p 5,283.50p 5,193.00p 5,260.00p 0
13/05/2025 5,166.00p 5,198.00p 5,166.00p 5,193.00p 1,597
12/05/2025 5,183.00p 5,197.00p 5,175.00p 5,175.00p 78
09/05/2025 4,988.00p 5,088.74p 5,055.50p 5,055.50p 172
08/05/2025 4,988.00p 4,994.00p 4,971.19p 4,984.00p 554
07/05/2025 4,978.00p 4,950.04p 4,937.00p 4,937.00p 230
06/05/2025 4,978.00p 5,018.00p 4,988.00p 5,018.00p 39
05/05/2025 4,978.00p 5,007.98p 4,957.17p 4,965.00p 865
02/05/2025 4,978.00p 5,007.98p 4,957.17p 4,965.00p 865
01/05/2025 4,434.00p 4,729.50p 4,595.00p 4,719.50p 0
30/04/2025 4,434.00p 4,648.50p 4,523.50p 4,595.00p 0
29/04/2025 4,434.00p 4,573.00p 4,501.50p 4,558.50p 0
28/04/2025 4,434.00p 4,528.70p 4,469.00p 4,469.00p 397
25/04/2025 4,434.00p 4,509.00p 4,433.50p 4,477.50p 0
24/04/2025 4,434.00p 4,462.50p 4,434.00p 4,462.50p 210
23/04/2025 4,426.00p 4,473.66p 4,426.00p 4,452.50p 6,379
22/04/2025 4,272.00p 4,292.50p 4,272.00p 4,292.50p 32
21/04/2025 4,456.00p 4,456.00p 4,393.00p 4,393.00p 100
18/04/2025 4,456.00p 4,456.00p 4,393.00p 4,393.00p 100
17/04/2025 4,456.00p 4,456.00p 4,393.00p 4,393.00p 100
16/04/2025 4,432.00p 4,454.00p 4,432.00p 4,454.00p 99
15/04/2025 4,515.00p 4,535.46p 4,501.00p 4,520.50p 258
14/04/2025 4,515.00p 4,515.00p 4,501.00p 4,501.00p 122
11/04/2025 4,486.00p 4,491.50p 4,469.00p 4,491.50p 2,493
10/04/2025 4,070.00p 4,471.00p 4,345.00p 4,345.00p 96
09/04/2025 4,070.00p 4,095.00p 3,966.00p 4,053.00p 7,821
08/04/2025 4,438.00p 4,372.00p 4,341.00p 4,341.00p 113
07/04/2025 4,438.00p 4,235.50p 4,075.02p 4,235.50p 254
04/04/2025 4,438.00p 4,507.69p 4,411.47p 4,423.50p 786
03/04/2025 4,605.00p 4,605.00p 4,579.50p 4,579.50p 9
02/04/2025 4,997.00p 4,854.00p 4,817.00p 4,846.50p 12
01/04/2025 4,997.00p 4,821.00p 4,773.19p 4,821.00p 3
31/03/2025 4,997.00p 4,732.50p 4,690.00p 4,732.50p 94
28/03/2025 4,997.00p 4,862.00p 4,795.00p 4,795.00p 17
27/03/2025 4,997.00p 4,929.00p 4,921.00p 4,929.00p 24
26/03/2025 4,997.00p 5,054.50p 4,991.50p 4,994.00p 0
25/03/2025 4,997.00p 5,052.00p 5,040.00p 5,040.00p 19
24/03/2025 4,997.00p 5,055.00p 4,971.00p 5,052.50p 0
21/03/2025 4,997.00p 5,059.00p 4,973.00p 5,022.50p 0
20/03/2025 4,997.00p 5,047.00p 4,992.00p 5,010.00p 0
19/03/2025 4,997.00p 4,992.00p 4,967.13p 4,992.00p 24
18/03/2025 4,997.00p 5,002.00p 4,991.07p 5,002.00p 65
17/03/2025 4,961.00p 5,084.00p 4,954.50p 5,022.50p 0
14/03/2025 4,961.00p 5,073.00p 4,915.50p 5,017.50p 0
13/03/2025 4,961.00p 4,974.00p 4,960.00p 4,960.00p 840
12/03/2025 5,038.00p 5,053.00p 5,032.45p 5,053.00p 380
11/03/2025 5,015.00p 5,017.00p 4,975.00p 4,980.50p 1,836
10/03/2025 5,101.00p 5,101.00p 5,022.50p 5,022.50p 1,135
07/03/2025 5,183.00p 5,119.55p 5,089.50p 5,089.50p 1
06/03/2025 5,183.00p 5,165.50p 5,135.81p 5,165.50p 12
05/03/2025 5,183.00p 5,204.56p 5,203.50p 5,203.50p 4
04/03/2025 5,183.00p 5,194.00p 5,159.50p 5,159.50p 94
03/03/2025 5,225.00p 5,270.01p 5,182.99p 5,208.00p 1,167
28/02/2025 5,468.00p 5,257.00p 5,223.50p 5,223.50p 32
27/02/2025 5,468.00p 5,479.50p 5,256.50p 5,330.50p 0
26/02/2025 5,468.00p 5,468.00p 5,442.20p 5,466.50p 2,755
25/02/2025 5,487.00p 5,408.50p 5,365.00p 5,365.00p 238
24/02/2025 5,487.00p 5,468.95p 5,437.50p 5,437.50p 12
21/02/2025 5,487.00p 5,520.68p 5,487.00p 5,496.50p 2,785
20/02/2025 5,468.00p 5,503.05p 5,462.99p 5,473.00p 180
19/02/2025 5,484.00p 5,512.00p 5,484.00p 5,508.50p 375
18/02/2025 5,504.00p 5,532.98p 5,516.00p 5,516.00p 532
17/02/2025 5,504.00p 5,504.92p 5,492.00p 5,492.00p 2,310
14/02/2025 5,477.00p 5,425.50p 5,404.15p 5,425.50p 67
13/02/2025 5,477.00p 5,498.00p 5,477.00p 5,492.50p 662
12/02/2025 5,488.00p 5,490.00p 5,488.00p 5,490.00p 3,000
11/02/2025 5,516.00p 5,555.00p 5,470.50p 5,530.00p 0
10/02/2025 5,516.00p 5,544.40p 5,516.00p 5,538.50p 303
07/02/2025 5,540.00p 5,545.00p 5,495.00p 5,504.00p 203
06/02/2025 5,491.00p 5,491.00p 5,483.50p 5,457.00p 4
05/02/2025 5,411.00p 5,505.50p 5,344.50p 5,425.50p 0
04/02/2025 5,411.00p 5,425.50p 5,405.44p 5,401.50p 47
03/02/2025 5,495.00p 5,401.50p 5,336.00p 5,401.50p 146
31/01/2025 5,495.00p 5,515.50p 5,468.86p 5,515.50p 384
30/01/2025 5,410.00p 5,428.00p 5,410.00p 5,428.00p 39
29/01/2025 5,316.00p 5,421.20p 5,372.00p 5,372.00p 1
28/01/2025 5,316.00p 5,312.96p 5,288.28p 5,304.00p 62
27/01/2025 5,316.00p 5,354.00p 5,231.26p 5,267.00p 248
24/01/2025 5,683.00p 5,683.00p 5,622.00p 5,648.50p 484
23/01/2025 5,676.00p 5,726.00p 5,604.00p 5,681.00p 0
22/01/2025 5,676.00p 5,693.00p 5,674.00p 5,689.00p 11
21/01/2025 5,620.00p 5,644.50p 5,620.00p 5,644.50p 19
20/01/2025 5,610.00p 5,623.00p 5,610.00p 5,612.00p 3,043
17/01/2025 5,599.00p 5,620.00p 5,596.99p 5,620.00p 400
16/01/2025 5,610.00p 5,610.00p 5,574.26p 5,494.50p 1,476
15/01/2025 5,479.00p 5,511.00p 5,364.00p 5,494.50p 0
14/01/2025 5,479.00p 5,479.00p 5,455.00p 5,455.00p 598
13/01/2025 5,424.00p 5,424.00p 5,378.00p 5,394.00p 6,706
10/01/2025 5,536.00p 5,539.00p 5,466.00p 5,492.50p 48
09/01/2025 5,534.00p 5,570.50p 5,516.00p 5,552.50p 0
08/01/2025 5,534.00p 5,576.45p 5,521.25p 5,570.50p 2,325
07/01/2025 5,640.00p 5,638.00p 5,616.00p 5,616.00p 1
06/01/2025 5,640.00p 5,640.00p 5,595.20p 5,626.50p 1,567
03/01/2025 5,457.00p 5,469.50p 5,433.35p 5,469.50p 88
02/01/2025 5,375.00p 5,456.00p 5,368.00p 5,443.00p 1,595
01/01/2025 5,404.00p 5,442.94p 5,422.00p 5,435.00p 2
31/12/2024 5,404.00p 5,442.94p 5,422.00p 5,435.00p 2
30/12/2024 5,404.00p 5,417.00p 5,404.00p 5,408.00p 5,204
27/12/2024 5,466.00p 5,496.77p 5,445.50p 5,445.50p 166
26/12/2024 5,473.00p 5,505.00p 5,469.00p 5,489.50p 0
25/12/2024 5,473.00p 5,505.00p 5,469.00p 5,489.50p 0
24/12/2024 5,473.00p 5,505.00p 5,469.00p 5,489.50p 0
23/12/2024 5,473.00p 5,502.00p 5,473.00p 5,502.00p 2,940
20/12/2024 5,370.00p 5,396.00p 5,370.00p 5,396.00p 1
19/12/2024 5,442.00p 5,462.50p 5,356.50p 5,398.50p 0
18/12/2024 5,442.00p 5,483.00p 5,442.00p 5,462.50p 66
17/12/2024 5,376.00p 5,385.00p 5,376.00p 5,385.00p 512
16/12/2024 5,425.00p 5,425.00p 5,411.00p 5,411.00p 57
13/12/2024 5,405.00p 5,444.00p 5,430.32p 5,444.00p 83
12/12/2024 5,405.00p 5,406.00p 5,369.00p 5,379.00p 2,990
11/12/2024 5,356.00p 5,376.00p 5,356.00p 5,376.00p 184
10/12/2024 5,429.00p 5,382.66p 5,345.50p 5,345.50p 169
09/12/2024 5,429.00p 5,437.40p 5,431.00p 5,431.00p 257
06/12/2024 5,429.00p 5,442.00p 5,415.50p 5,415.50p 152
05/12/2024 5,434.00p 5,462.00p 5,434.00p 5,462.00p 465
04/12/2024 5,442.00p 5,452.44p 5,442.00p 5,448.00p 13
03/12/2024 5,406.00p 5,406.00p 5,339.00p 5,380.50p 956
02/12/2024 5,308.00p 5,388.00p 5,308.00p 5,388.00p 500
29/11/2024 5,229.00p 5,250.00p 5,184.36p 5,250.00p 3,528
28/11/2024 5,190.00p 5,190.00p 5,182.10p 5,184.00p 22
27/11/2024 5,278.00p 5,278.00p 5,182.00p 5,184.00p 5,080
26/11/2024 5,401.00p 5,356.00p 5,353.00p 5,356.00p 79
25/11/2024 5,401.00p 5,404.50p 5,400.00p 5,404.50p 225
22/11/2024 5,436.00p 5,439.00p 5,436.00p 5,337.50p 172
21/11/2024 5,344.00p 5,337.50p 5,260.58p 5,337.50p 99
20/11/2024 5,344.00p 5,344.00p 5,294.50p 5,294.50p 1,891
19/11/2024 5,364.00p 5,382.50p 5,364.00p 5,382.50p 77
18/11/2024 5,315.00p 5,319.00p 5,260.00p 5,315.00p 376

Market data

Select a section