Blackrock iShares S&P Global All Cap ETF (TPE:009826)
Taiwan · Delayed Price · Currency is TWD 10.12
+0.02 (0.20%)
At close: Sep 23, 2026
TPE:009826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.12 | 10.12 | 10.09 | 10.12 | 10.12 | 0.20% | 9,455,611 |
| Sep 22, 2026 | 10.10 | 10.12 | 10.08 | 10.10 | 10.10 | 0.80% | 11,899,330 |
| Sep 21, 2026 | 10.03 | 10.04 | 10.01 | 10.02 | 10.02 | -0.10% | 12,569,011 |
| Sep 18, 2026 | 10.04 | 10.05 | 10.00 | 10.03 | 10.03 | 0.30% | 10,835,685 |
| Sep 17, 2026 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.20% | 12,483,991 |
| Sep 16, 2026 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | - | 10,555,525 |
| Sep 15, 2026 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | - | 10,194,808 |
| Sep 14, 2026 | 9.97 | 9.99 | 9.96 | 9.98 | 9.98 | 0.10% | 10,888,138 |
| Sep 11, 2026 | 9.96 | 9.98 | 9.93 | 9.97 | 9.97 | -0.40% | 21,402,266 |
| Sep 10, 2026 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | -0.40% | 22,025,410 |
| Sep 9, 2026 | 10.06 | 10.06 | 10.04 | 10.05 | 10.05 | -0.40% | 14,454,382 |
| Sep 8, 2026 | 10.11 | 10.11 | 10.08 | 10.09 | 10.09 | -0.20% | 10,025,476 |
| Sep 7, 2026 | 10.16 | 10.16 | 10.08 | 10.11 | 10.11 | -0.49% | 11,735,381 |
| Sep 4, 2026 | 10.11 | 10.16 | 10.10 | 10.16 | 10.16 | 1.09% | 6,794,962 |
| Sep 3, 2026 | 10.05 | 10.06 | 10.04 | 10.05 | 10.05 | 0.10% | 10,822,948 |
| Sep 2, 2026 | 10.03 | 10.04 | 10.01 | 10.04 | 10.04 | -0.30% | 21,395,529 |
| Sep 1, 2026 | 10.10 | 10.12 | 10.07 | 10.07 | 10.07 | -0.30% | 18,729,634 |
| Aug 31, 2026 | 10.09 | 10.10 | 10.05 | 10.10 | 10.10 | -0.30% | 26,016,833 |
| Aug 28, 2026 | 10.14 | 10.15 | 10.12 | 10.13 | 10.13 | -0.30% | 19,445,185 |
| Aug 27, 2026 | 10.22 | 10.22 | 10.16 | 10.16 | 10.16 | - | 12,541,004 |
| Aug 26, 2026 | 10.15 | 10.16 | 10.12 | 10.16 | 10.16 | 0.20% | 13,087,730 |
| Aug 25, 2026 | 10.13 | 10.14 | 10.10 | 10.14 | 10.14 | 0.10% | 14,310,125 |
| Aug 24, 2026 | 10.13 | 10.16 | 10.12 | 10.13 | 10.13 | - | 19,206,644 |
| Aug 21, 2026 | 10.12 | 10.14 | 10.11 | 10.13 | 10.13 | -0.30% | 16,761,940 |
| Aug 20, 2026 | 10.15 | 10.17 | 10.14 | 10.16 | 10.16 | 0.40% | 9,277,477 |
| Aug 19, 2026 | 10.13 | 10.13 | 10.10 | 10.12 | 10.12 | -0.59% | 23,735,382 |
| Aug 18, 2026 | 10.25 | 10.25 | 10.16 | 10.18 | 10.18 | -0.97% | 32,164,847 |
| Aug 17, 2026 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | -0.19% | 22,679,715 |
| Aug 14, 2026 | 10.32 | 10.33 | 10.29 | 10.30 | 10.30 | -0.10% | 24,828,431 |
| Aug 13, 2026 | 10.32 | 10.32 | 10.29 | 10.31 | 10.31 | 0.19% | 24,721,847 |
| Aug 12, 2026 | 10.29 | 10.30 | 10.27 | 10.29 | 10.29 | -0.29% | 23,159,847 |
| Aug 11, 2026 | 10.31 | 10.32 | 10.30 | 10.32 | 10.32 | - | 22,360,188 |
| Aug 10, 2026 | 10.31 | 10.32 | 10.29 | 10.32 | 10.32 | 0.98% | 23,700,947 |
| Aug 7, 2026 | 10.24 | 10.24 | 10.20 | 10.22 | 10.22 | -0.58% | 24,539,467 |
| Aug 6, 2026 | 10.29 | 10.29 | 10.24 | 10.28 | 10.28 | -0.10% | 37,038,290 |
| Aug 5, 2026 | 10.38 | 10.39 | 10.28 | 10.29 | 10.29 | 1.08% | 51,361,328 |
| Aug 4, 2026 | 10.14 | 10.21 | 10.14 | 10.18 | 10.18 | 0.99% | 57,362,518 |