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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	32.38	32.54	32.54	32.54	32.38	600
September 04, 2025	32.26	32.08	32.08	32.26	32.08	3,300
September 03, 2025	31.84	31.84	31.84	31.84	31.84	0
September 02, 2025	31.98	31.72	31.72	31.98	31.72	560
September 01, 2025	32.16	31.94	31.94	32.16	31.94	1,010
August 29, 2025	32.38	32.24	32.24	32.38	32.24	900
August 28, 2025	32.52	32.38	32.38	32.52	32.38	1,500
August 27, 2025	32.48	32.48	32.48	32.48	32.48	0
August 26, 2025	32.4	32.36	32.36	32.4	32.3	1,700
August 25, 2025	32.34	32.5	32.5	32.5	32.34	5,400
August 22, 2025	31.78	31.76	31.76	31.78	31.6	3,500
August 21, 2025	32.2	31.9	31.9	32.2	31.9	34,700
August 20, 2025	32.46	32.12	32.12	32.48	32.12	8,040
August 19, 2025	33.26	33.14	33.14	33.38	33.14	950
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

iShares Core MSCI Taiwan ETF (9074.HK) HKSE