Market data

Select a section

XTrackersX MSCI Taiwan

(XMTW)
Sector: n/a
5,877.50p
114.50p 1.99
Last updated: 16:37:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 5,784.00p 5,790.00p 5,752.89p 5,763.00p 3,241
15/07/2025 5,650.00p 5,768.44p 5,748.68p 5,758.50p 58
14/07/2025 5,650.00p 5,671.00p 5,650.00p 5,671.00p 1,436
11/07/2025 5,661.00p 5,717.50p 5,668.00p 5,702.00p 0
10/07/2025 5,661.00p 5,673.00p 5,661.00p 5,668.00p 3
09/07/2025 5,607.00p 5,607.00p 5,607.00p 5,607.00p 786
08/07/2025 5,566.00p 5,575.50p 5,561.00p 5,575.50p 18
07/07/2025 5,575.00p 5,576.50p 5,575.00p 5,576.50p 22
04/07/2025 5,607.00p 5,607.00p 5,606.50p 5,606.50p 2
03/07/2025 5,690.00p 5,729.00p 5,677.00p 5,729.00p 11
02/07/2025 5,624.00p 5,632.00p 5,555.72p 5,632.00p 1,008
01/07/2025 5,487.00p 5,519.53p 5,516.00p 5,516.00p 17
30/06/2025 5,487.00p 5,487.00p 5,473.50p 5,473.50p 142
27/06/2025 5,548.00p 5,555.00p 5,500.00p 5,533.50p 1,728
26/06/2025 5,532.00p 5,532.00p 5,509.00p 5,509.00p 2,496
25/06/2025 5,502.00p 5,514.00p 5,500.63p 5,509.00p 2,694
24/06/2025 5,444.00p 5,451.00p 5,428.70p 5,451.00p 9,120
23/06/2025 5,331.00p 5,331.00p 5,324.00p 5,324.00p 49
20/06/2025 5,357.00p 5,357.00p 5,351.00p 5,351.00p 6
19/06/2025 5,402.00p 5,403.00p 5,351.50p 5,351.50p 5,078
18/06/2025 5,418.00p 5,459.00p 5,458.00p 5,459.00p 3
17/06/2025 5,418.00p 5,418.00p 5,399.00p 5,411.00p 187
16/06/2025 5,394.00p 5,448.00p 5,394.00p 5,448.00p 2,247
13/06/2025 5,429.00p 5,396.50p 5,385.53p 5,396.50p 3,585
12/06/2025 5,429.00p 5,481.00p 5,429.00p 5,453.00p 1,789
11/06/2025 5,359.00p 5,508.00p 5,344.00p 5,413.50p 0
10/06/2025 5,359.00p 5,369.65p 5,356.00p 5,356.50p 247
09/06/2025 5,065.00p 5,264.00p 5,238.01p 5,264.00p 205
06/06/2025 5,065.00p 5,307.50p 5,141.50p 5,219.50p 0
05/06/2025 5,065.00p 5,266.00p 5,136.50p 5,213.00p 0
04/06/2025 5,065.00p 5,181.00p 5,175.50p 5,175.50p 60
03/06/2025 5,065.00p 5,127.00p 5,073.25p 5,127.00p 4
02/06/2025 5,065.00p 5,065.00p 5,064.00p 5,064.00p 5
30/05/2025 5,162.00p 5,086.00p 5,064.50p 5,064.50p 45
29/05/2025 5,162.00p 5,174.66p 5,109.50p 5,109.50p 1,945
28/05/2025 5,137.00p 5,164.00p 5,081.00p 5,144.00p 0
27/05/2025 5,137.00p 5,143.00p 5,123.00p 5,143.00p 225
26/05/2025 5,230.00p 5,230.00p 5,138.00p 5,138.00p 2,493
23/05/2025 5,230.00p 5,230.00p 5,138.00p 5,138.00p 2,493
22/05/2025 5,188.00p 5,213.00p 5,188.00p 5,197.50p 489
21/05/2025 5,173.00p 5,267.00p 5,172.50p 5,255.50p 0
20/05/2025 5,173.00p 5,183.50p 5,165.00p 5,183.50p 432
19/05/2025 5,295.00p 5,289.00p 5,126.50p 5,213.00p 0
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

Market data

Select a section