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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.3	42.2	42.2	42.26	41.3	2,060
February 16, 2026	42.08	42.18	42.18	42.18	42.04	2,470
February 13, 2026	42.04	41.94	41.94	42.14	41.94	5,810
February 12, 2026	42.38	42.52	42.52	42.52	42.38	900
February 11, 2026	41.66	42.16	42.16	42.18	41.66	1,700
February 10, 2026	41.26	41.26	41.26	41.26	41.26	0
February 09, 2026	40.32	40.38	40.38	40.38	40.32	950
February 06, 2026	39.38	39.38	39.38	39.38	39.38	0
February 05, 2026	39.38	39.38	39.38	39.38	39.38	0
February 04, 2026	39.84	40.18	40.18	40.18	39.84	1,000
February 03, 2026	39.9	40.1	40.1	40.1	39.9	1,150
February 02, 2026	39.24	38.96	38.96	39.24	38.74	140
January 30, 2026	39.9	39.46	39.46	39.98	39.46	9,010
January 29, 2026	40.74	40.74	40.74	40.74	40.74	10,990
January 28, 2026	40.78	41.2	41.2	41.26	40.78	10,990
January 27, 2026	40.08	40.42	40.42	40.42	40	52,800
January 26, 2026	40	40	40	40	40	4,250
January 23, 2026	39.72	39.72	39.72	39.72	39.72	0
January 22, 2026	39.14	39.14	39.14	39.14	39.14	3,120
January 21, 2026	38.76	38.58	38.58	38.76	38.48	3,120
January 20, 2026	38.8	38.76	38.76	38.8	38.76	1,700
January 19, 2026	39.02	38.98	38.98	39.04	38.98	3,630
January 16, 2026	38.7	38.92	38.92	38.92	38.68	1,500
January 15, 2026	38.3	38.42	38.38	38.42	38.3	430
January 14, 2026	38.18	38.18	38.18	38.18	38.18	0
January 13, 2026	37.94	37.94	37.94	37.94	37.94	0
January 12, 2026	37.7	37.84	37.84	37.84	37.7	8,200
January 09, 2026	37.2	37.44	37.44	37.44	37.1	8,700
January 08, 2026	37.98	37.68	37.68	37.98	37.68	12,660
January 07, 2026	37.92	37.94	37.94	37.96	37.82	4,370
January 06, 2026	37.64	38	38	38	37.64	8,360
January 05, 2026	37.5	37.7	37.7	37.7	37.48	10,710
January 02, 2026	36.42	36.94	36.94	36.94	36.42	17,040
December 31, 2025	36.46	36.46	36.46	36.46	36.46	0
December 30, 2025	36.92	36.22	36.22	36.92	36.18	10,553
December 29, 2025	35.42	36.26	36.26	36.26	35.42	5,700
December 24, 2025	35.48	35.48	35.48	35.48	35.48	0
December 23, 2025	35.42	35.42	35.42	35.42	35.42	30
December 22, 2025	35.24	35.32	35.32	35.32	35.24	60
December 19, 2025	34.92	34.9	34.9	34.92	34.9	3,940
December 18, 2025	35.04	34.46	34.46	35.04	34.46	200
December 17, 2025	34.72	34.74	34.74	34.74	34.62	4,830
December 16, 2025	34.62	34.52	34.52	34.62	34.5	140
December 15, 2025	35.14	35.14	35.14	35.14	35.14	0
December 12, 2025	35.68	35.68	35.68	35.68	35.68	0
December 11, 2025	35.54	35.54	35.54	35.54	35.54	0
December 10, 2025	35.9	35.9	35.9	35.9	35.9	0
December 09, 2025	35.76	35.76	35.76	35.76	35.76	0
December 08, 2025	35.76	35.76	35.76	35.76	35.76	0
December 05, 2025	35.22	35.54	35.54	35.54	35.06	320
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

iShares Core MSCI Taiwan ETF (9074.HK) HKSE