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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.2	33.26	33.2	33.26	33.2	400
August 15, 2025	32.9	33.18	33.18	33.18	32.9	300
August 14, 2025	33.2	33.2	33.2	33.2	33.2	0
August 13, 2025	33.36	33.36	33.36	33.36	33.34	950
August 12, 2025	33.04	33.04	33.04	33.04	32.94	630
August 11, 2025	32.72	32.96	32.96	32.96	32.62	1,140
August 08, 2025	32.98	32.92	32.92	33	32.9	1,540
August 07, 2025	33.02	33.02	33.02	33.12	32.82	1,150
August 06, 2025	32.14	32.1	32.1	32.14	32.1	900
August 05, 2025	32.12	32.3	32.3	32.3	32.12	2,800
August 04, 2025	31.88	31.88	31.88	31.88	31.88	0
August 01, 2025	31.68	31.68	31.68	31.68	31.68	0
July 31, 2025	32.26	32.26	32.26	32.26	32.26	0
July 30, 2025	31.88	32.06	32.06	32.06	31.88	1,530
July 29, 2025	32.04	32.04	32.04	32.04	32.04	0
July 28, 2025	32.32	32.32	32.32	32.32	32.32	0
July 25, 2025	32.62	32.3	32.3	32.62	32.3	40
July 24, 2025	32.44	32.46	32.46	32.46	32.44	2,700
July 23, 2025	32.3	32.3	32.3	32.3	32.3	0
July 22, 2025	32.6	31.98	31.98	32.6	31.98	1,400
July 21, 2025	32.38	32.36	32.36	32.4	32.36	2,160
July 18, 2025	32.34	32.34	32.34	32.34	32.34	0
July 17, 2025	31.86	32.24	32.24	32.24	31.8	1,400
July 16, 2025	31.82	31.84	31.84	31.86	31.82	1,880
July 15, 2025	31.54	31.78	31.78	31.78	31.54	1,400
July 14, 2025	31.56	31.5	31.5	31.6	31.5	4,500
July 11, 2025	31.64	31.7	31.7	31.7	31.64	300
July 10, 2025	31.56	31.62	31.62	31.62	31.56	280
July 08, 2025	31.24	31.28	31.28	31.28	31.24	1,400
July 07, 2025	31.4	31.26	31.26	31.5	31.26	4,590
July 04, 2025	32	31.56	31.56	32	31.56	1,380
July 03, 2025	32.04	32.04	32.04	32.04	32.04	130
July 02, 2025	31.3	31.38	31.38	31.38	31.18	9,500
June 30, 2025	30.88	30.88	30.88	30.88	30.88	0
June 27, 2025	31.22	31.4	31.4	31.4	31.12	3,590
June 26, 2025	31.14	31.22	31.22	31.26	31.14	6,020
June 25, 2025	30.64	30.94	30.94	30.94	30.64	2,900
June 24, 2025	30.38	30.38	30.38	30.38	30.38	0
June 23, 2025	29.48	29.58	29.58	29.58	29.36	14,750
June 20, 2025	29.74	30.06	30.06	30.06	29.74	8,680
June 19, 2025	30.02	29.78	29.78	30.08	29.78	6,290
June 18, 2025	30.42	30.34	30.34	30.42	30.34	6,000
June 17, 2025	30.3	30.24	30.24	30.3	30.24	300
June 16, 2025	30.12	30.36	30.36	30.36	30.12	11,340
June 13, 2025	30.06	30.06	30.06	30.06	30.06	0
June 12, 2025	29.9	30.3	30.3	30.4	29.9	13,390
June 10, 2025	29.68	29.68	29.68	29.68	29.68	30
June 09, 2025	29.22	29.22	29.22	29.22	29.22	0
June 06, 2025	28.92	28.92	28.92	28.92	28.92	2,200
June 05, 2025	29	28.98	28.98	29	28.98	800
June 04, 2025	28.82	28.82	28.82	28.82	28.82	0
June 03, 2025	28.58	28.3	28.3	28.58	28.3	2,560
June 02, 2025	28.14	28.06	28.06	28.14	28	20,150
May 30, 2025	28.24	28.24	28.24	28.24	28.24	1,000
May 29, 2025	28.8	28.82	28.82	28.82	28.66	12,640
May 28, 2025	28.84	28.62	28.62	28.84	28.52	30,730
May 27, 2025	28.94	28.64	28.64	28.94	28.64	8,430
May 26, 2025	28.88	28.92	28.92	29.08	28.88	18,440
May 23, 2025	29.04	29.04	29.04	29.04	29.04	5,390
May 22, 2025	29.02	28.98	28.98	29.02	28.86	13,850

iShares Core MSCI Taiwan ETF (9074.HK) HKSE