Market data

Select a section

XTrackersX MSCI Taiwan

(XMTW)
Sector: n/a
5,620.00p
26.00p 0.46
Last updated: 16:39:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 5,339.00p 5,330.00p 5,317.56p 5,340.50p 36
14/11/2024 5,339.00p 5,340.50p 5,339.00p 5,340.50p 210
13/11/2024 5,370.00p 5,370.00p 5,331.00p 5,369.00p 1,501
12/11/2024 5,309.00p 5,318.00p 5,308.99p 5,313.00p 2,249
11/11/2024 5,419.00p 5,440.00p 5,349.00p 5,357.00p 1,747
08/11/2024 5,423.00p 5,605.00p 5,460.00p 5,471.50p 0
07/11/2024 5,423.00p 5,492.74p 5,416.64p 5,460.00p 1,623
06/11/2024 5,348.00p 5,443.00p 5,348.00p 5,368.50p 59
05/11/2024 5,405.00p 5,435.00p 5,405.00p 5,435.00p 278
04/11/2024 5,380.00p 5,405.26p 5,380.00p 5,392.00p 405
01/11/2024 5,352.00p 5,360.00p 5,352.00p 5,360.00p 1,468
31/10/2024 5,264.00p 5,280.50p 5,244.55p 5,280.50p 163
30/10/2024 5,349.00p 5,350.00p 5,307.00p 5,309.50p 3,473
29/10/2024 5,365.00p 5,365.00p 5,347.72p 5,364.00p 230
28/10/2024 5,377.00p 5,415.23p 5,377.00p 5,393.50p 118
25/10/2024 5,466.00p 5,497.00p 5,463.00p 5,497.00p 1,472
24/10/2024 5,429.00p 5,429.00p 5,410.50p 5,435.00p 41
23/10/2024 5,453.00p 5,453.00p 5,415.00p 5,435.00p 1,773
22/10/2024 5,486.00p 5,501.00p 5,472.00p 5,482.50p 227
21/10/2024 5,478.00p 5,486.00p 5,431.00p 5,431.00p 237
18/10/2024 5,498.00p 5,517.00p 5,498.00p 5,507.50p 2,283
17/10/2024 5,464.00p 5,523.00p 5,438.93p 5,523.00p 670
16/10/2024 5,343.00p 5,360.50p 5,341.00p 5,360.50p 498
15/10/2024 5,338.00p 5,375.00p 5,265.00p 5,265.00p 21
14/10/2024 5,315.00p 5,316.00p 5,293.96p 5,316.00p 727
11/10/2024 5,273.00p 5,287.00p 5,268.00p 5,287.00p 495
10/10/2024 5,227.00p 5,235.00p 5,211.26p 5,235.00p 2,701
09/10/2024 5,215.00p 5,215.00p 5,191.00p 5,209.50p 2,850
08/10/2024 5,195.00p 5,200.00p 5,195.00p 5,200.00p 17
07/10/2024 5,005.00p 5,172.00p 5,170.40p 5,172.00p 483
04/10/2024 5,005.00p 5,121.16p 5,094.50p 5,094.50p 49
03/10/2024 5,005.00p 5,117.00p 4,967.00p 5,089.00p 0
02/10/2024 5,005.00p 5,038.00p 5,005.00p 5,037.50p 766
01/10/2024 5,050.00p 5,078.38p 4,990.00p 4,990.00p 12
30/09/2024 5,050.00p 5,053.10p 5,012.72p 5,014.50p 3,957
27/09/2024 5,222.00p 5,231.30p 5,197.00p 5,205.00p 3,814
26/09/2024 5,267.00p 5,267.00p 5,227.56p 5,249.00p 148
25/09/2024 5,093.00p 5,176.50p 5,117.39p 5,176.50p 235
24/09/2024 5,093.00p 5,116.50p 5,068.25p 5,116.50p 67
23/09/2024 4,987.00p 5,054.50p 4,984.00p 5,013.00p 0
20/09/2024 4,987.00p 4,992.22p 4,985.50p 4,985.50p 1,155
19/09/2024 4,953.00p 5,033.50p 4,916.00p 5,023.00p 0
18/09/2024 4,953.00p 4,928.00p 4,916.00p 4,916.00p 6
17/09/2024 4,953.00p 4,976.44p 4,965.99p 4,970.50p 10
16/09/2024 4,953.00p 4,979.79p 4,945.50p 4,945.50p 235
13/09/2024 4,854.00p 4,998.65p 4,984.17p 4,957.50p 3
12/09/2024 4,854.00p 4,975.79p 4,957.50p 4,845.50p 94
11/09/2024 4,854.00p 4,854.00p 4,845.50p 4,815.00p 1,443
10/09/2024 4,808.00p 4,815.00p 4,794.00p 4,815.00p 1,041
09/09/2024 4,863.00p 4,875.50p 4,765.00p 4,850.00p 0
06/09/2024 4,863.00p 4,867.00p 4,753.00p 4,765.00p 447
05/09/2024 4,862.00p 4,882.00p 4,852.50p 4,852.50p 1,016
04/09/2024 5,008.00p 4,842.00p 4,805.00p 4,842.00p 5
03/09/2024 5,008.00p 5,008.00p 4,939.00p 4,944.50p 2,929
02/09/2024 5,098.00p 5,080.50p 5,037.00p 5,070.50p 0
30/08/2024 5,098.00p 5,108.00p 5,070.50p 5,070.50p 2,218
29/08/2024 5,097.00p 5,159.00p 5,057.50p 5,154.50p 0
28/08/2024 5,097.00p 5,125.96p 5,080.00p 5,082.50p 407
27/08/2024 5,070.00p 5,060.50p 5,045.00p 5,060.50p 6
26/08/2024 5,070.00p 5,104.86p 5,067.00p 5,074.50p 554
23/08/2024 5,070.00p 5,104.86p 5,067.00p 5,074.50p 554
22/08/2024 5,070.00p 5,104.86p 5,067.00p 5,074.50p 554
21/08/2024 5,112.00p 5,143.50p 5,111.00p 5,143.50p 1,665
20/08/2024 5,194.00p 5,211.08p 5,174.50p 5,174.50p 334
19/08/2024 5,194.00p 5,228.00p 5,185.00p 5,228.00p 1,483
16/08/2024 5,138.00p 5,168.00p 5,138.00p 5,165.50p 1,752
15/08/2024 5,102.00p 5,145.00p 5,065.00p 5,145.00p 342
14/08/2024 5,151.00p 5,172.00p 5,127.00p 5,127.00p 31
13/08/2024 5,048.00p 5,098.50p 5,046.00p 5,096.00p 0
12/08/2024 5,048.00p 5,068.78p 5,041.00p 5,065.50p 145
09/08/2024 5,050.00p 5,076.00p 4,999.00p 4,999.00p 6,311
08/08/2024 4,817.00p 4,963.50p 4,812.00p 4,963.50p 890
07/08/2024 4,861.00p 4,955.00p 4,861.00p 4,914.50p 1,755
06/08/2024 4,497.00p 4,704.50p 4,647.00p 4,704.50p 24
05/08/2024 4,497.00p 4,588.00p 4,322.24p 4,588.00p 1,199
02/08/2024 4,905.00p 4,905.00p 4,797.70p 4,822.50p 1,011
01/08/2024 5,042.00p 5,162.90p 5,094.50p 5,094.50p 97
31/07/2024 5,042.00p 5,148.00p 5,098.35p 5,148.00p 17
30/07/2024 5,042.00p 5,072.50p 4,977.00p 4,992.00p 0
29/07/2024 5,042.00p 5,047.00p 4,977.00p 4,977.00p 3,500
26/07/2024 4,979.00p 5,050.92p 5,029.08p 5,012.50p 7
25/07/2024 4,979.00p 5,012.50p 4,945.00p 5,012.50p 1,724
24/07/2024 5,114.00p 5,114.00p 5,041.00p 5,041.00p 872
23/07/2024 5,160.00p 5,164.19p 5,151.34p 5,160.00p 613
22/07/2024 5,183.00p 5,074.00p 5,025.62p 5,074.00p 694
19/07/2024 5,183.00p 5,183.00p 5,149.00p 5,149.00p 366
18/07/2024 5,232.00p 5,263.55p 5,179.00p 5,179.00p 3,464

Market data

Select a section