Blackrock iShares Income Plus Active ETF (TPEX:00985D)
Taiwan · Delayed Price · Currency is TWD 9.74
+0.01 (0.10%)
At close: Sep 22, 2026
TPEX:00985D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.74 | 9.75 | 9.72 | 9.74 | 9.74 | 0.10% | 1,646,496 |
| Sep 21, 2026 | 9.74 | 9.74 | 9.72 | 9.73 | 9.73 | - | 670,789 |
| Sep 18, 2026 | 9.75 | 9.75 | 9.73 | 9.73 | 9.73 | 0.10% | 1,347,831 |
| Sep 17, 2026 | 9.73 | 9.75 | 9.71 | 9.72 | 9.72 | 0.63% | 997,554 |
| Sep 16, 2026 | 9.75 | 9.75 | 9.69 | 9.72 | 9.66 | 0.10% | 2,194,036 |
| Sep 15, 2026 | 9.71 | 9.72 | 9.70 | 9.71 | 9.65 | 0.21% | 1,595,916 |
| Sep 14, 2026 | 9.71 | 9.73 | 9.68 | 9.69 | 9.63 | 0.10% | 1,183,226 |
| Sep 11, 2026 | 9.65 | 9.68 | 9.65 | 9.68 | 9.62 | -0.31% | 1,597,363 |
| Sep 10, 2026 | 9.73 | 9.73 | 9.70 | 9.71 | 9.65 | -0.41% | 619,637 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.73 | 9.75 | 9.69 | -0.10% | 908,728 |
| Sep 8, 2026 | 9.76 | 9.76 | 9.73 | 9.76 | 9.70 | - | 857,840 |
| Sep 7, 2026 | 9.89 | 9.89 | 9.76 | 9.76 | 9.70 | -0.61% | 1,060,846 |
| Sep 4, 2026 | 9.80 | 9.82 | 9.79 | 9.82 | 9.76 | 0.20% | 891,083 |
| Sep 3, 2026 | 9.78 | 9.82 | 9.78 | 9.80 | 9.74 | 0.20% | 911,745 |
| Sep 2, 2026 | 9.78 | 9.79 | 9.72 | 9.78 | 9.72 | - | 1,308,476 |
| Sep 1, 2026 | 9.79 | 9.79 | 9.76 | 9.78 | 9.72 | -0.71% | 1,418,255 |
| Aug 31, 2026 | 9.83 | 9.86 | 9.83 | 9.85 | 9.79 | 0.20% | 840,738 |
| Aug 28, 2026 | 9.85 | 9.85 | 9.82 | 9.83 | 9.77 | -0.30% | 1,009,854 |
| Aug 27, 2026 | 9.88 | 9.88 | 9.85 | 9.86 | 9.80 | -0.20% | 207,745 |
| Aug 26, 2026 | 9.87 | 9.90 | 9.87 | 9.88 | 9.82 | 0.41% | 458,018 |
| Aug 25, 2026 | 9.80 | 9.84 | 9.80 | 9.84 | 9.78 | 0.31% | 499,209 |
| Aug 24, 2026 | 9.87 | 9.87 | 9.79 | 9.81 | 9.75 | - | 658,587 |
| Aug 21, 2026 | 9.84 | 9.84 | 9.79 | 9.81 | 9.75 | -0.81% | 1,088,763 |
| Aug 20, 2026 | 9.88 | 9.90 | 9.86 | 9.89 | 9.83 | 0.82% | 1,183,371 |
| Aug 19, 2026 | 9.79 | 9.81 | 9.78 | 9.81 | 9.75 | 0.62% | 1,039,624 |
| Aug 18, 2026 | 9.80 | 9.81 | 9.74 | 9.75 | 9.69 | -0.90% | 2,490,632 |
| Aug 17, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.78 | -0.80% | 4,434,257 |
| Aug 14, 2026 | 10.00 | 10.01 | 9.97 | 9.98 | 9.86 | -0.20% | 2,521,022 |
| Aug 13, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 9.88 | - | 1,398,400 |
| Aug 12, 2026 | 10.01 | 10.01 | 9.99 | 10.00 | 9.88 | -0.10% | 1,983,112 |
| Aug 11, 2026 | 9.99 | 10.01 | 9.98 | 10.01 | 9.89 | -0.60% | 1,755,623 |
| Aug 10, 2026 | 10.05 | 10.07 | 10.05 | 10.07 | 9.95 | 0.20% | 1,646,048 |
| Aug 7, 2026 | 10.05 | 10.05 | 10.03 | 10.05 | 9.93 | -0.59% | 1,028,926 |
| Aug 6, 2026 | 10.12 | 10.12 | 10.09 | 10.11 | 9.98 | -0.10% | 370,236 |
| Aug 5, 2026 | 10.11 | 10.14 | 10.11 | 10.12 | 9.99 | 0.50% | 251,767 |
| Aug 4, 2026 | 10.04 | 10.07 | 10.04 | 10.07 | 9.95 | 0.50% | 1,155,420 |
| Aug 3, 2026 | 10.00 | 10.03 | 9.94 | 10.02 | 9.90 | -0.30% | 1,420,491 |
| Jul 31, 2026 | 10.03 | 10.09 | 10.02 | 10.05 | 9.93 | 0.40% | 598,502 |
| Jul 30, 2026 | 10.07 | 10.07 | 10.01 | 10.01 | 9.89 | -1.09% | 2,202,177 |
| Jul 29, 2026 | 10.16 | 10.16 | 10.12 | 10.12 | 9.99 | -0.20% | 934,761 |
| Jul 28, 2026 | 10.15 | 10.15 | 10.12 | 10.14 | 10.01 | -0.10% | 635,660 |
| Jul 27, 2026 | 10.14 | 10.15 | 10.13 | 10.15 | 10.02 | 0.89% | 577,277 |
| Jul 24, 2026 | 10.07 | 10.07 | 10.04 | 10.06 | 9.94 | -0.30% | 807,659 |
| Jul 23, 2026 | 10.14 | 10.14 | 10.08 | 10.09 | 9.96 | -0.49% | 923,432 |
| Jul 22, 2026 | 10.14 | 10.15 | 10.11 | 10.14 | 10.01 | -0.20% | 549,328 |
| Jul 21, 2026 | 10.15 | 10.17 | 10.14 | 10.16 | 10.03 | -0.39% | 813,289 |
| Jul 20, 2026 | 10.19 | 10.21 | 10.17 | 10.20 | 10.07 | 0.10% | 501,533 |
| Jul 17, 2026 | 10.19 | 10.19 | 10.17 | 10.19 | 10.06 | 0.31% | 561,000 |
| Jul 16, 2026 | 10.20 | 10.23 | 10.20 | 10.22 | 10.03 | 0.59% | 1,324,814 |
| Jul 15, 2026 | 10.20 | 10.20 | 10.15 | 10.16 | 9.97 | -0.20% | 1,734,429 |