iShares Core MSCI Taiwan Index ETF (HKG:3074)
Hong Kong · Delayed Price · Currency is HKD 513.20
+2.00 (0.39%)
At close: Sep 23, 2026
HKG:3074 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 516.60 | 516.60 | 512.80 | 513.20 | 513.20 | 0.39% | 2,410 |
| Sep 22, 2026 | 520.00 | 521.00 | 511.20 | 511.20 | 511.20 | 0.31% | 16,280 |
| Sep 21, 2026 | 502.00 | 510.20 | 502.00 | 509.60 | 509.60 | 1.59% | 2,010 |
| Sep 18, 2026 | 494.60 | 501.60 | 494.60 | 501.60 | 501.60 | 2.58% | 7,050 |
| Sep 17, 2026 | 494.10 | 494.20 | 486.60 | 489.00 | 489.00 | 0.41% | 5,430 |
| Sep 16, 2026 | 481.60 | 487.00 | 479.60 | 487.00 | 487.00 | 1.65% | 11,050 |
| Sep 15, 2026 | 484.80 | 484.80 | 478.90 | 479.10 | 479.10 | -0.89% | 16,320 |
| Sep 14, 2026 | 485.00 | 487.70 | 480.60 | 483.40 | 483.40 | -1.67% | 5,190 |
| Sep 11, 2026 | 486.00 | 492.00 | 485.70 | 491.60 | 491.60 | -1.40% | 8,510 |
| Sep 10, 2026 | 504.00 | 504.00 | 494.40 | 498.60 | 498.60 | -1.11% | 4,560 |
| Sep 9, 2026 | 507.40 | 508.00 | 503.40 | 504.20 | 504.20 | 1.39% | 5,680 |
| Sep 8, 2026 | 505.00 | 506.80 | 497.50 | 497.30 | 497.30 | -1.91% | 32,890 |
| Sep 7, 2026 | 497.00 | 507.00 | 497.00 | 507.00 | 507.00 | 2.01% | 13,550 |
| Sep 4, 2026 | 490.90 | 497.40 | 489.00 | 497.00 | 497.00 | -0.56% | 17,091 |
| Sep 3, 2026 | 487.00 | 499.80 | 483.10 | 499.80 | 499.80 | 3.24% | 11,300 |
| Sep 2, 2026 | 501.60 | 501.60 | 484.10 | 484.10 | 484.10 | -3.16% | 12,980 |
| Sep 1, 2026 | 496.90 | 501.20 | 496.00 | 499.90 | 499.90 | 3.24% | 2,730 |
| Aug 31, 2026 | 478.80 | 484.20 | 478.00 | 484.20 | 484.20 | -1.26% | 7,450 |
| Aug 28, 2026 | 485.00 | 490.90 | 485.00 | 490.40 | 490.40 | 1.81% | 3,352 |
| Aug 27, 2026 | 484.50 | 485.20 | 480.90 | 481.70 | 481.70 | 0.42% | 3,550 |
| Aug 26, 2026 | 471.10 | 479.70 | 471.10 | 479.70 | 479.70 | 2.43% | 3,830 |
| Aug 25, 2026 | 460.20 | 468.60 | 459.00 | 468.30 | 468.30 | 0.73% | 390 |
| Aug 24, 2026 | 470.00 | 470.90 | 465.40 | 464.90 | 464.90 | -1.50% | 5,460 |
| Aug 21, 2026 | 471.00 | 472.20 | 468.70 | 472.00 | 472.00 | 0.66% | 4,920 |
| Aug 20, 2026 | 469.00 | 469.50 | 464.00 | 468.90 | 468.90 | -0.40% | 28,920 |
| Aug 19, 2026 | 468.40 | 471.60 | 467.70 | 470.80 | 470.80 | -0.93% | 9,300 |
| Aug 18, 2026 | 485.20 | 485.20 | 474.30 | 475.20 | 475.20 | -2.06% | 12,390 |
| Aug 17, 2026 | 490.00 | 490.00 | 483.20 | 485.20 | 485.20 | 0.62% | 2,680 |
| Aug 14, 2026 | 481.80 | 487.70 | 481.40 | 482.20 | 482.20 | 0.35% | 5,770 |
| Aug 13, 2026 | 480.00 | 483.30 | 478.20 | 480.50 | 480.50 | 1.16% | 10,736 |
| Aug 12, 2026 | 470.00 | 475.00 | 468.90 | 475.00 | 475.00 | 2.37% | 3,840 |
| Aug 11, 2026 | 466.50 | 466.50 | 461.90 | 464.00 | 464.00 | -0.54% | 5,860 |
| Aug 10, 2026 | 464.40 | 468.60 | 464.40 | 466.50 | 466.50 | 1.86% | 3,600 |
| Aug 7, 2026 | 457.80 | 458.00 | 457.80 | 458.00 | 458.00 | 0.04% | 160 |
| Aug 6, 2026 | 460.10 | 461.20 | 454.30 | 457.80 | 457.80 | -0.50% | 9,240 |
| Aug 5, 2026 | 458.40 | 463.60 | 458.40 | 460.10 | 460.10 | 2.54% | 21,300 |
| Aug 4, 2026 | 449.20 | 449.70 | 445.00 | 448.70 | 448.70 | 1.72% | 8,520 |
| Aug 3, 2026 | 445.40 | 449.10 | 440.60 | 441.10 | 441.10 | -1.34% | 15,140 |
| Jul 31, 2026 | 445.70 | 447.90 | 434.90 | 447.10 | 447.10 | 11.00% | 10,390 |
| Jul 30, 2026 | 414.20 | 418.30 | 401.70 | 402.80 | 402.80 | -1.42% | 12,460 |
| Jul 29, 2026 | 419.20 | 419.20 | 398.40 | 408.60 | 408.60 | -2.53% | 5,660 |
| Jul 28, 2026 | 439.00 | 439.00 | 419.00 | 419.20 | 419.20 | -4.51% | 2,240 |
| Jul 27, 2026 | 439.20 | 448.50 | 438.00 | 439.00 | 439.00 | -2.05% | 720 |
| Jul 24, 2026 | 453.40 | 454.50 | 445.00 | 448.20 | 448.20 | -1.71% | 3,240 |
| Jul 23, 2026 | 461.70 | 461.70 | 456.00 | 456.00 | 456.00 | 0.48% | 1,430 |
| Jul 22, 2026 | 458.30 | 460.80 | 453.20 | 453.80 | 453.80 | 1.00% | 2,630 |
| Jul 21, 2026 | 441.80 | 449.60 | 440.80 | 449.30 | 449.30 | 3.93% | 13,160 |
| Jul 20, 2026 | 429.70 | 433.60 | 426.80 | 432.30 | 432.30 | 0.61% | 3,210 |
| Jul 17, 2026 | 456.20 | 456.20 | 429.40 | 429.70 | 429.70 | -5.81% | 12,750 |
| Jul 16, 2026 | 459.60 | 466.10 | 456.20 | 456.20 | 456.20 | -2.31% | 2,200 |