iShares Core MSCI Taiwan ETF - 9074.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.42	35.1	35.1	35.1	34.42	30
December 02, 2025	34.86	34.86	34.86	34.86	34.86	2,090
December 01, 2025	34.62	34.62	34.62	34.62	34.62	1,650
November 28, 2025	34.86	34.86	34.86	34.86	34.86	610
November 27, 2025	34.76	34.76	34.76	34.76	34.76	310
November 26, 2025	34.36	34.36	34.36	34.36	34.36	0
November 25, 2025	33.72	33.72	33.72	33.72	33.72	860
November 24, 2025	33.38	33.26	33.26	33.38	33.22	2,210
November 21, 2025	33.08	33.08	33.08	33.08	33.08	0
November 20, 2025	34.6	34.6	34.6	34.6	34.6	2,000
November 19, 2025	33.8	33.66	33.66	33.8	33.66	7,230
November 18, 2025	34.08	33.82	33.82	34.08	33.82	940
November 17, 2025	35.12	34.7	34.7	35.12	34.68	6,500
November 14, 2025	34.66	34.58	34.58	34.66	34.58	2,580
November 13, 2025	35.44	35.46	35.46	35.46	35.44	1,040
November 12, 2025	36.42	36.44	36.44	36.42	36.42	1,500
November 11, 2025	36.5	36.24	36.24	36.5	36.24	1,600
November 10, 2025	36.1	36.46	36.46	36.54	36.1	4,800
November 07, 2025	36.22	36.22	36.22	36.22	36.22	470
November 06, 2025	36.6	36.6	36.6	36.6	36.6	2,200
November 05, 2025	36.46	36.38	36.38	36.46	36.38	7,600
November 04, 2025	36.82	36.82	36.82	36.82	36.82	3,910
November 03, 2025	37.14	37.14	37.14	37.14	37.14	0
October 31, 2025	37.52	37.42	37.42	37.54	37.42	3,730
October 30, 2025	37.38	37.38	37.38	37.38	37.38	1,000
October 28, 2025	37.08	37.04	37.04	37.08	37.04	470
October 27, 2025	37.1	37.1	37.1	37.1	37.1	2,980
October 24, 2025	36.6	36.8	36.8	36.82	36.58	8,710
October 23, 2025	36.28	36.32	36.32	36.32	36.18	4,800
October 22, 2025	36.48	36.56	36.56	36.58	36.48	670
October 21, 2025	36.7	36.68	36.68	36.72	36.68	1,810
October 20, 2025	36.48	36.7	36.7	36.7	36.48	5,490
October 17, 2025	36.3	35.76	35.76	36.3	35.76	10,320
October 16, 2025	36.54	36.7	36.7	36.74	36.54	8,180
October 15, 2025	35.54	36.1	36.1	36.1	35.54	3,020
October 14, 2025	35.14	35.14	35.14	35.14	35.14	3,140
October 13, 2025	35.56	35.5	35.5	35.56	35.44	7,950
October 10, 2025	36.16	36	36	36.16	36	1,400
October 09, 2025	36.38	36.38	36.38	36.42	36.34	6,700
October 08, 2025	35.9	35.94	35.94	35.94	35.9	400
October 06, 2025	35.74	35.66	35.66	35.74	35.66	300
October 03, 2025	35.38	35.86	35.86	35.86	35.38	820
October 02, 2025	35.3	35.36	35.36	35.4	35.28	9,390
September 30, 2025	34.86	34.76	34.76	34.96	34.76	4,240
September 29, 2025	34.7	34.7	34.7	34.7	34.7	350
September 26, 2025	34.34	34.34	34.34	34.34	34.34	4,320
September 25, 2025	35.08	34.92	34.92	35.08	34.92	700
September 24, 2025	35.2	35.2	35.2	35.2	35.2	0
September 23, 2025	35.18	35.36	35.36	35.36	35.18	100
September 22, 2025	34.66	34.8	34.8	34.8	34.64	2,300
September 19, 2025	34.82	34.82	34.82	34.82	34.82	3,850
September 18, 2025	34.64	34.98	34.98	34.98	34.64	4,600
September 17, 2025	34.78	34.78	34.78	34.78	34.78	750
September 16, 2025	34.84	34.84	34.84	34.84	34.84	5,000
September 15, 2025	34.44	34.42	34.42	34.5	34.44	2,000
September 12, 2025	34.34	34.36	34.36	34.36	34.34	4,480
September 11, 2025	34.3	34.2	34.2	34.38	34.2	3,760
September 10, 2025	34.06	34.1	34.1	34.1	34.06	4,400
September 09, 2025	33.42	33.48	33.48	33.48	33.42	260
September 08, 2025	32.94	32.9	32.9	32.94	32.9	360

iShares Core MSCI Taiwan ETF (9074.HK) HKSE