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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Core MSCI Taiwan ETF (9074.HK) HKSE