iShares MSCI Taiwan ETF

EWT
🏛️ usa →
62.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 46.20 46.27 45.92 46.03 1.9M
2023-12-28 46.01 46.15 45.98 46.03 2.5M
2023-12-27 45.82 45.90 45.67 45.86 2.1M
2023-12-26 45.36 45.48 45.25 45.41 3.2M
2023-12-22 44.53 44.62 44.37 44.47 1.6M
2023-12-21 44.08 44.31 44.01 44.31 3.7M
2023-12-20 44.26 44.27 43.40 43.43 6.4M
2023-12-19 49.52 49.63 49.43 49.58 2.1M
2023-12-18 49.45 49.53 49.33 49.44 1.9M
2023-12-15 49.73 49.84 49.48 49.50 4.1M
2023-12-14 49.67 50.19 49.67 50.16 3.0M
2023-12-13 48.73 49.51 48.50 49.46 2.9M
2023-12-12 48.61 48.81 48.45 48.79 1.6M
2023-12-11 48.53 48.87 48.49 48.85 1.4M
2023-12-08 48.33 48.56 48.30 48.55 1.7M
2023-12-07 48.32 48.68 48.26 48.64 1.3M
2023-12-06 48.49 48.55 48.10 48.11 1.5M
2023-12-05 48.07 48.28 47.95 48.20 1.5M
2023-12-04 48.46 48.52 48.14 48.26 1.9M
2023-12-01 48.53 49.06 48.39 49.02 2.4M
2023-11-30 48.91 48.93 48.61 48.70 3.2M
2023-11-29 49.03 49.25 48.94 48.98 2.9M
2023-11-28 48.56 48.81 48.50 48.75 2.4M
2023-11-27 48.05 48.21 47.94 48.10 1.7M
2023-11-24 48.10 48.22 48.02 48.13 1.2M
2023-11-22 48.31 48.38 48.02 48.22 2.6M
2023-11-21 48.99 49.00 48.63 48.68 3.5M
2023-11-20 48.02 48.41 47.99 48.31 2.0M
2023-11-17 47.84 47.87 47.74 47.83 4.1M
2023-11-16 47.43 47.56 47.32 47.44 2.0M
2023-11-15 47.43 47.66 47.33 47.38 4.0M
2023-11-14 46.78 47.20 46.75 47.19 2.7M
2023-11-13 45.97 46.17 45.84 46.04 1.6M
2023-11-10 45.74 46.27 45.70 46.24 2.5M
2023-11-09 45.80 45.96 45.49 45.51 2.3M
2023-11-08 45.88 45.91 45.55 45.65 2.3M
2023-11-07 45.68 45.88 45.55 45.84 1.6M
2023-11-06 45.83 45.87 45.67 45.84 1.4M
2023-11-03 45.22 45.83 45.22 45.74 2.5M
2023-11-02 44.91 45.01 44.75 44.99 1.8M
2023-11-01 43.55 44.05 43.55 44.04 2.9M
2023-10-31 43.40 43.54 43.22 43.52 2.1M
2023-10-30 43.86 43.96 43.64 43.82 3.2M
2023-10-27 43.67 43.71 43.40 43.46 2.7M
2023-10-26 43.49 43.64 43.33 43.49 2.7M
2023-10-25 44.19 44.22 43.73 43.83 2.7M
2023-10-24 44.24 44.51 44.24 44.47 2.0M
2023-10-23 43.82 44.32 43.63 44.11 3.2M
2023-10-20 44.40 44.60 44.20 44.21 2.6M
2023-10-19 44.79 45.01 44.62 44.78 3.0M
2023-10-18 44.54 44.67 44.28 44.36 2.5M
2023-10-17 45.07 45.48 44.97 45.26 2.5M
2023-10-16 45.55 45.83 45.47 45.74 2.9M
2023-10-13 45.72 45.86 45.43 45.51 2.5M
2023-10-12 46.01 46.07 45.51 45.67 4.4M
2023-10-11 45.91 45.97 45.66 45.88 2.8M
2023-10-10 45.39 45.89 45.35 45.82 3.1M
2023-10-09 45.08 45.45 44.92 45.43 2.2M
2023-10-06 44.98 45.67 44.86 45.57 2.9M
2023-10-05 44.70 44.88 44.50 44.81 1.8M
2023-10-04 44.23 44.34 44.06 44.24 3.7M
2023-10-03 44.40 44.56 44.06 44.13 4.0M
2023-10-02 44.80 44.80 44.48 44.60 3.8M
2023-09-29 45.14 45.17 44.48 44.55 2.6M
2023-09-28 44.33 44.84 44.33 44.76 4.1M
2023-09-27 44.35 44.46 44.01 44.26 2.5M
2023-09-26 44.45 44.48 44.10 44.15 3.1M
2023-09-25 44.71 44.96 44.68 44.89 1.7M
2023-09-22 44.78 44.88 44.61 44.70 2.0M
2023-09-21 44.43 44.59 44.30 44.34 2.6M
2023-09-20 45.62 45.74 45.22 45.25 2.1M
2023-09-19 45.61 45.65 45.36 45.54 2.1M
2023-09-18 45.83 46.04 45.76 45.97 2.2M
2023-09-15 46.30 46.35 45.97 46.02 2.5M
2023-09-14 46.36 46.43 46.19 46.26 1.8M
2023-09-13 45.54 45.83 45.49 45.69 1.8M
2023-09-12 45.26 45.56 45.26 45.42 2.9M
2023-09-11 45.18 45.33 45.03 45.31 1.7M
2023-09-08 45.25 45.39 45.12 45.15 1.4M
2023-09-07 45.10 45.16 44.98 45.13 4.3M
2023-09-06 45.79 45.96 45.43 45.55 2.2M
2023-09-05 45.97 46.10 45.86 45.91 2.2M
2023-09-01 46.01 46.08 45.65 45.76 1.6M
2023-08-31 45.77 45.84 45.54 45.60 1.9M
2023-08-30 46.15 46.31 46.08 46.19 1.2M
2023-08-29 45.78 46.34 45.73 46.33 2.2M
2023-08-28 45.77 45.85 45.66 45.82 1.9M
2023-08-25 45.45 45.73 45.21 45.50 2.6M
2023-08-24 46.32 46.32 45.73 45.77 4.1M
2023-08-23 45.57 45.92 45.56 45.85 2.6M
2023-08-22 45.34 45.40 44.95 45.03 2.4M
2023-08-21 45.06 45.47 45.03 45.41 2.3M
2023-08-18 44.90 45.21 44.85 45.12 2.2M
2023-08-17 45.62 45.64 45.15 45.16 2.2M
2023-08-16 45.18 45.40 45.00 45.00 2.1M
2023-08-15 45.27 45.32 45.11 45.12 2.2M
2023-08-14 45.13 45.57 45.10 45.53 2.2M
2023-08-11 45.91 46.02 45.67 45.79 2.9M
2023-08-10 46.48 46.76 46.07 46.17 2.4M
2023-08-09 46.79 46.84 46.35 46.48 1.8M
2023-08-08 46.38 46.46 46.15 46.42 1.7M
2023-08-07 47.21 47.27 47.00 47.20 2.0M
2023-08-04 46.70 47.11 46.57 46.74 3.2M
2023-08-03 46.01 46.27 45.91 46.10 2.9M
2023-08-02 46.69 46.71 46.36 46.38 2.2M
2023-08-01 47.84 47.89 47.62 47.72 1.5M
2023-07-31 47.88 47.96 47.76 47.88 1.7M
2023-07-28 48.56 48.84 48.53 48.78 2.9M
2023-07-27 48.57 48.59 47.96 48.01 3.1M
2023-07-26 48.10 48.64 48.08 48.47 2.7M
2023-07-25 48.42 48.59 48.40 48.47 1.4M
2023-07-24 47.87 48.09 47.76 48.08 2.4M
2023-07-21 47.62 47.73 47.43 47.47 2.0M
2023-07-20 47.96 48.08 47.48 47.57 3.5M
2023-07-19 48.47 48.53 48.08 48.21 1.9M
2023-07-18 48.78 48.99 48.67 48.95 2.2M
2023-07-17 48.84 48.99 48.57 48.97 2.2M
2023-07-14 49.00 49.05 48.68 48.70 3.2M
2023-07-13 48.35 48.81 48.33 48.77 2.4M
2023-07-12 47.64 48.07 47.60 48.07 3.2M
2023-07-11 46.96 47.03 46.70 46.91 2.3M
2023-07-10 45.96 46.25 45.93 46.23 2.3M
2023-07-07 46.12 46.54 46.10 46.24 2.4M
2023-07-06 46.13 46.18 45.74 45.98 3.7M
2023-07-05 47.20 47.26 47.02 47.07 3.3M
2023-07-03 47.55 47.77 47.44 47.57 1.3M
2023-06-30 47.04 47.26 47.02 47.02 6.0M
2023-06-29 46.84 47.03 46.80 46.82 7.0M
2023-06-28 47.00 47.22 46.87 47.11 3.5M
2023-06-27 47.17 47.41 47.05 47.38 1.9M
2023-06-26 47.33 47.51 47.24 47.28 1.8M
2023-06-23 47.00 47.19 46.91 47.14 1.9M
2023-06-22 47.42 47.88 47.37 47.80 1.3M
2023-06-21 47.94 47.98 47.69 47.85 2.0M
2023-06-20 48.02 48.15 47.80 47.84 2.1M
2023-06-16 48.71 48.73 48.41 48.45 2.6M
2023-06-15 48.80 49.05 48.74 49.03 3.5M
2023-06-14 48.50 48.80 48.29 48.64 4.1M
2023-06-13 48.83 48.87 48.54 48.74 3.0M
2023-06-12 47.71 48.04 47.67 48.03 2.0M
2023-06-09 47.56 47.78 47.46 47.60 2.9M
2023-06-08 47.02 47.41 47.02 47.37 1.4M
2023-06-07 47.59 47.75 47.27 47.31 2.2M
2023-06-06 46.98 47.33 46.94 47.26 2.3M
2023-06-05 46.89 47.04 46.79 47.01 2.6M
2023-06-02 47.12 47.31 46.99 47.16 3.1M
2023-06-01 46.18 46.63 46.11 46.63 3.4M
2023-05-31 46.39 46.39 45.89 46.20 5.0M
2023-05-30 47.22 47.36 46.66 46.81 4.1M
2023-05-26 46.30 46.88 46.24 46.80 3.2M
2023-05-25 45.58 45.77 45.50 45.71 3.8M
2023-05-24 44.82 44.86 44.62 44.71 2.5M
2023-05-23 45.22 45.26 44.92 44.95 1.7M
2023-05-22 45.45 45.59 45.43 45.44 1.5M
2023-05-19 45.68 45.74 45.52 45.60 2.5M
2023-05-18 45.30 45.50 45.23 45.44 1.5M
2023-05-17 44.75 45.13 44.68 45.09 2.9M
2023-05-16 44.04 44.19 44.00 44.01 2.2M
2023-05-15 43.52 43.89 43.52 43.83 2.6M
2023-05-12 43.49 43.59 43.19 43.31 2.4M
2023-05-11 43.53 43.59 43.32 43.51 3.1M
2023-05-10 44.00 44.14 43.84 44.06 2.0M
2023-05-09 44.20 44.22 44.09 44.15 2.5M
2023-05-08 44.28 44.31 44.17 44.27 0.9M
2023-05-05 44.05 44.50 43.98 44.40 3.5M
2023-05-04 43.84 43.90 43.66 43.74 2.4M
2023-05-03 43.80 44.00 43.59 43.60 2.2M
2023-05-02 43.79 43.79 43.39 43.55 2.7M
2023-05-01 43.79 44.06 43.68 43.70 2.3M
2023-04-28 43.75 43.92 43.71 43.92 2.4M
2023-04-27 43.30 43.69 43.26 43.65 2.5M
2023-04-26 43.23 43.27 43.00 43.04 2.8M
2023-04-25 43.16 43.19 42.90 42.92 2.6M
2023-04-24 44.04 44.16 43.95 44.04 1.3M
2023-04-21 44.10 44.10 43.83 43.95 2.5M
2023-04-20 44.30 44.58 44.23 44.35 3.4M
2023-04-19 44.26 44.43 44.22 44.34 1.9M
2023-04-18 44.97 45.06 44.83 44.91 2.3M
2023-04-17 45.02 45.11 44.88 45.06 1.0M
2023-04-14 45.24 45.39 44.92 45.12 3.1M
2023-04-13 45.02 45.27 44.92 45.21 2.6M
2023-04-12 45.46 45.49 44.98 45.01 4.1M
2023-04-11 45.30 45.38 45.19 45.21 1.8M
2023-04-10 44.72 44.95 44.60 44.94 1.9M
2023-04-06 44.82 45.01 44.63 44.89 2.4M
2023-04-05 45.44 45.44 44.75 44.95 2.6M
2023-04-04 45.45 45.67 45.30 45.52 1.8M
2023-04-03 45.30 45.64 45.23 45.60 2.2M
2023-03-31 45.23 45.43 45.18 45.33 1.9M
2023-03-30 45.35 45.39 45.19 45.32 2.2M
2023-03-29 45.15 45.23 45.03 45.17 3.6M
2023-03-28 45.02 45.06 44.79 45.03 1.7M
2023-03-27 45.20 45.22 45.00 45.19 1.9M
2023-03-24 45.37 45.50 45.13 45.50 2.1M
2023-03-23 45.50 45.85 45.24 45.47 3.1M
2023-03-22 44.99 45.63 44.84 44.86 4.1M
2023-03-21 44.25 44.48 44.13 44.43 2.3M
2023-03-20 43.82 44.01 43.70 43.98 1.6M
2023-03-17 43.70 43.82 43.51 43.57 3.1M
2023-03-16 43.08 43.78 43.02 43.76 4.1M
2023-03-15 42.77 43.03 42.58 43.03 5.8M
2023-03-14 43.84 44.04 43.69 43.94 3.5M
2023-03-13 43.53 44.10 43.52 43.85 8.6M
2023-03-10 43.92 44.06 43.46 43.49 4.5M
2023-03-09 44.44 44.65 43.85 43.91 4.8M
2023-03-08 44.64 44.89 44.60 44.82 2.7M
2023-03-07 45.00 45.04 44.34 44.40 3.3M
2023-03-06 44.88 45.05 44.69 44.72 1.6M
2023-03-03 44.53 44.89 44.38 44.85 1.9M
2023-03-02 43.99 44.47 43.95 44.40 1.9M
2023-03-01 44.40 44.44 44.14 44.21 2.7M
2023-02-28 43.77 44.06 43.62 43.69 2.4M
2023-02-27 44.05 44.18 43.85 43.93 3.4M
2023-02-24 43.77 43.85 43.61 43.76 3.2M
2023-02-23 44.87 45.09 44.52 44.88 2.5M
2023-02-22 44.14 44.19 43.85 43.94 2.2M
2023-02-21 44.19 44.36 43.85 43.88 2.2M
2023-02-17 44.36 44.44 44.12 44.39 1.8M
2023-02-16 44.42 44.72 44.21 44.35 3.3M
2023-02-15 44.22 44.44 44.08 44.40 2.8M
2023-02-14 45.08 45.57 44.92 45.29 3.1M
2023-02-13 44.89 45.20 44.84 45.19 2.0M
2023-02-10 44.99 45.05 44.69 44.90 2.4M
2023-02-09 45.52 45.61 44.91 45.14 4.3M
2023-02-08 45.22 45.26 44.85 44.96 2.0M
2023-02-07 44.45 45.04 44.34 44.93 3.4M
2023-02-06 44.51 44.65 44.29 44.36 4.4M
2023-02-03 45.31 45.62 44.97 45.06 4.1M
2023-02-02 46.05 46.11 45.71 45.89 7.4M
2023-02-01 45.13 45.90 44.96 45.74 5.3M
2023-01-31 44.50 44.84 44.31 44.81 4.1M
2023-01-30 45.10 45.31 44.86 44.86 3.6M
2023-01-27 45.47 45.63 45.36 45.38 6.7M
2023-01-26 45.49 45.55 45.24 45.53 4.3M
2023-01-25 44.76 45.01 44.40 45.00 1.8M
2023-01-24 44.83 45.01 44.66 44.97 2.3M
2023-01-23 44.26 45.13 44.21 44.84 2.5M
2023-01-20 43.72 44.20 43.56 44.19 2.0M
2023-01-19 43.33 43.61 43.25 43.36 2.9M
2023-01-18 44.01 44.01 43.41 43.41 3.0M
2023-01-17 43.37 43.65 43.34 43.61 2.4M
2023-01-13 42.93 43.28 42.92 43.25 2.4M
2023-01-12 42.95 43.50 42.67 43.34 4.4M
2023-01-11 42.83 42.98 42.67 42.98 2.0M
2023-01-10 42.83 43.02 42.75 43.01 1.8M
2023-01-09 42.80 43.08 42.61 42.61 3.0M
2023-01-06 41.27 42.03 41.06 41.97 3.0M
2023-01-05 40.71 40.75 40.54 40.63 1.7M
2023-01-04 40.73 41.03 40.48 40.93 4.4M
2023-01-03 40.66 40.90 40.28 40.36 2.7M