Interactive Digital Technologies historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	79.800	81.000	76.100	77.300	77.300	844,000
2024-08-02	85.100	85.500	84.200	84.500	84.500	183,000
2024-08-01	86.000	86.400	85.500	85.800	85.800	231,000
2024-07-31	84.800	85.600	84.600	85.200	85.200	100,000
2024-07-30	84.300	85.700	83.300	85.700	85.700	192,000
2024-07-29	85.700	86.700	84.000	84.400	84.400	404,000
2024-07-26	83.100	86.500	83.000	86.300	86.300	672,000
2024-07-25	90.500	90.500	90.500	90.500	90.500	0
2024-07-24	90.500	90.500	90.500	90.500	90.500	0
2024-07-23	88.500	90.500	88.500	90.500	90.500	218,000
2024-07-22	89.000	89.900	87.800	88.400	88.400	337,000
2024-07-19	90.800	90.800	88.800	88.900	88.900	460,000
2024-07-18	91.600	91.900	90.500	90.800	90.800	462,000
2024-07-17	93.800	93.800	92.200	92.400	92.400	864,000
2024-07-16	99.200	100.50	99.200	99.700	94.007	693,000
2024-07-15	99.200	99.300	98.400	99.000	93.347	326,000
2024-07-12	98.600	98.900	98.400	98.400	92.781	247,000
2024-07-11	99.400	99.500	98.700	99.100	93.441	261,000
2024-07-10	98.800	99.300	98.300	99.000	99.000	156,000
2024-07-09	101.00	101.00	98.400	98.700	98.700	464,000
2024-07-08	99.000	100.50	99.000	100.50	100.50	559,000
2024-07-05	99.100	99.500	98.100	98.200	98.200	200,000
2024-07-04	100.50	100.50	98.500	98.900	98.900	284,000
2024-07-03	100.00	101.00	98.800	99.200	99.200	949,000
2024-07-02	96.000	96.000	95.100	95.200	95.200	164,000
2024-07-01	95.800	96.200	95.600	96.100	96.100	169,000
2024-06-28	94.900	95.800	94.900	95.700	95.700	93,000
2024-06-27	95.400	95.400	94.700	95.100	95.100	123,000
2024-06-26	95.700	95.700	95.200	95.500	95.500	123,000
2024-06-25	95.500	95.900	94.200	95.900	95.900	186,000
2024-06-24	96.700	96.700	95.500	95.500	95.500	192,000
2024-06-21	96.700	96.700	96.000	96.500	96.500	119,000
2024-06-20	97.200	97.200	96.400	96.700	96.700	150,000
2024-06-19	96.700	97.200	96.200	97.100	97.100	189,000
2024-06-18	96.300	96.800	96.000	96.700	96.700	181,000
2024-06-17	96.500	96.600	96.000	96.300	96.300	83,000
2024-06-14	96.600	96.600	95.800	96.500	96.500	154,000
2024-06-13	96.100	96.600	96.100	96.500	96.500	119,000
2024-06-12	95.700	96.100	95.500	96.100	96.100	216,000
2024-06-11	96.100	96.100	94.600	95.700	95.700	240,000
2024-06-07	97.600	97.600	95.800	96.100	96.100	281,000
2024-06-06	98.300	98.300	96.500	97.100	97.100	319,000
2024-06-05	97.200	97.400	96.800	97.100	97.100	262,000
2024-06-04	96.000	97.700	96.000	97.300	97.300	467,000
2024-06-03	96.000	96.100	95.300	95.800	95.800	205,000
2024-05-31	94.100	95.300	94.100	95.300	95.300	279,000
2024-05-30	95.700	95.700	94.000	94.400	94.400	532,000
2024-05-29	94.700	96.300	94.600	95.700	95.700	485,000
2024-05-28	93.300	94.300	93.300	94.000	94.000	293,000
2024-05-27	92.000	93.500	92.000	93.100	93.100	208,000
2024-05-24	92.300	92.300	91.200	92.000	92.000	343,000
2024-05-23	93.400	93.400	92.200	92.700	92.700	208,000
2024-05-22	92.400	93.700	92.400	93.400	93.400	230,000
2024-05-21	92.000	92.600	91.800	92.400	92.400	158,000
2024-05-20	92.500	92.900	91.700	92.000	92.000	387,000
2024-05-17	92.900	93.700	92.600	92.600	92.600	299,000
2024-05-16	93.000	94.000	92.800	93.600	93.600	228,000
2024-05-15	94.400	94.400	92.700	93.500	93.500	360,000
2024-05-14	95.000	95.100	93.600	94.100	94.100	224,000
2024-05-13	94.300	94.900	93.600	94.900	94.900	227,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	6.0000 TWD
2025-07-15	5.8700 TWD
2024-07-17	5.6933 TWD
2023-07-17	5.1322 TWD
2022-06-28	6.3661 TWD
2021-08-24	6.0000 TWD
2020-07-21	6.0000 TWD
2019-07-18	4.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.