Interactive Digital Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 93.700 | 94.000 | 92.900 | 94.000 | 94.000 | 223,000 |
| 2024-05-09 | 96.400 | 96.400 | 92.700 | 93.000 | 93.000 | 688,000 |
| 2024-05-08 | 96.300 | 96.500 | 95.600 | 96.500 | 96.500 | 318,000 |
| 2024-05-07 | 95.900 | 96.400 | 95.600 | 96.000 | 96.000 | 334,000 |
| 2024-05-06 | 96.000 | 96.800 | 95.100 | 95.900 | 95.900 | 873,000 |
| 2024-05-03 | 92.600 | 93.100 | 92.500 | 92.700 | 92.700 | 237,000 |
| 2024-05-02 | 92.200 | 92.800 | 92.100 | 92.500 | 92.500 | 174,000 |
| 2024-04-30 | 92.100 | 92.200 | 91.000 | 92.000 | 92.000 | 317,000 |
| 2024-04-29 | 92.800 | 93.200 | 92.000 | 92.000 | 92.000 | 304,000 |
| 2024-04-26 | 93.300 | 93.300 | 92.100 | 92.800 | 92.800 | 215,000 |
| 2024-04-25 | 91.700 | 92.900 | 91.600 | 92.800 | 92.800 | 245,000 |
| 2024-04-24 | 93.400 | 94.400 | 92.200 | 92.500 | 92.500 | 494,000 |
| 2024-04-23 | 90.500 | 93.700 | 90.100 | 92.400 | 92.400 | 832,000 |
| 2024-04-22 | 88.900 | 90.200 | 88.900 | 89.400 | 89.400 | 484,000 |
| 2024-04-19 | 88.200 | 88.300 | 86.000 | 87.600 | 87.600 | 490,000 |
| 2024-04-18 | 88.300 | 89.000 | 88.000 | 88.900 | 88.900 | 201,000 |
| 2024-04-17 | 87.500 | 88.800 | 87.000 | 88.800 | 88.800 | 283,000 |
| 2024-04-16 | 88.000 | 88.000 | 85.900 | 86.300 | 86.300 | 692,000 |
| 2024-04-15 | 88.900 | 89.900 | 88.500 | 88.800 | 88.800 | 425,000 |
| 2024-04-12 | 87.400 | 89.100 | 87.400 | 89.100 | 89.100 | 615,000 |
| 2024-04-11 | 87.500 | 87.700 | 87.000 | 87.300 | 87.300 | 259,000 |
| 2024-04-10 | 87.900 | 87.900 | 86.900 | 87.200 | 87.200 | 298,000 |
| 2024-04-09 | 87.900 | 87.900 | 87.100 | 87.500 | 87.500 | 253,000 |
| 2024-04-08 | 86.900 | 87.700 | 86.900 | 87.600 | 87.600 | 377,000 |
| 2024-04-03 | 86.700 | 87.300 | 85.700 | 86.600 | 86.600 | 337,000 |
| 2024-04-02 | 85.500 | 86.500 | 85.500 | 86.000 | 86.000 | 395,000 |
| 2024-04-01 | 83.800 | 85.000 | 83.800 | 85.000 | 85.000 | 268,000 |
| 2024-03-29 | 84.300 | 84.400 | 84.000 | 84.000 | 84.000 | 111,000 |
| 2024-03-28 | 84.500 | 84.700 | 84.200 | 84.300 | 84.300 | 220,000 |
| 2024-03-27 | 84.300 | 84.300 | 83.600 | 83.900 | 83.900 | 204,000 |
| 2024-03-26 | 84.900 | 84.900 | 83.900 | 84.100 | 84.100 | 314,000 |
| 2024-03-25 | 84.200 | 85.000 | 84.200 | 84.900 | 84.900 | 259,000 |
| 2024-03-22 | 84.000 | 84.300 | 83.500 | 84.200 | 84.200 | 348,000 |
| 2024-03-21 | 84.800 | 84.900 | 84.100 | 84.300 | 84.300 | 321,000 |
| 2024-03-20 | 85.000 | 85.200 | 84.300 | 84.800 | 84.800 | 271,000 |
| 2024-03-19 | 84.800 | 85.000 | 84.300 | 84.800 | 84.800 | 254,000 |
| 2024-03-18 | 85.000 | 85.000 | 84.300 | 84.800 | 84.800 | 357,000 |
| 2024-03-15 | 83.800 | 85.100 | 83.700 | 84.300 | 84.300 | 460,000 |
| 2024-03-14 | 83.900 | 84.400 | 83.200 | 83.800 | 83.800 | 459,000 |
| 2024-03-13 | 82.600 | 83.800 | 82.600 | 83.600 | 83.600 | 682,000 |
| 2024-03-12 | 81.200 | 82.600 | 81.200 | 82.600 | 82.600 | 305,000 |
| 2024-03-11 | 80.300 | 82.000 | 80.100 | 81.700 | 81.700 | 304,000 |
| 2024-03-08 | 81.700 | 82.000 | 80.300 | 80.500 | 80.500 | 529,000 |
| 2024-03-07 | 82.300 | 82.500 | 81.100 | 81.500 | 81.500 | 371,000 |
| 2024-03-06 | 81.100 | 82.300 | 81.100 | 82.200 | 82.200 | 315,000 |
| 2024-03-05 | 82.000 | 82.000 | 80.500 | 81.400 | 81.400 | 919,000 |
| 2024-03-04 | 82.300 | 83.300 | 82.300 | 82.700 | 82.700 | 654,000 |
| 2024-03-01 | 81.300 | 82.000 | 81.300 | 81.900 | 81.900 | 480,000 |
| 2024-02-29 | 80.400 | 81.500 | 80.400 | 81.100 | 81.100 | 477,000 |
| 2024-02-27 | 81.500 | 81.500 | 80.100 | 80.300 | 80.300 | 741,000 |
| 2024-02-26 | 79.800 | 81.000 | 79.700 | 80.800 | 80.800 | 1,355,000 |
| 2024-02-23 | 78.400 | 79.000 | 78.300 | 78.600 | 78.600 | 304,000 |
| 2024-02-22 | 78.300 | 78.500 | 77.800 | 77.900 | 77.900 | 191,000 |
| 2024-02-21 | 77.900 | 78.500 | 77.600 | 78.200 | 78.200 | 336,000 |
| 2024-02-20 | 77.800 | 78.300 | 77.100 | 77.600 | 77.600 | 195,000 |
| 2024-02-19 | 77.200 | 78.500 | 77.200 | 77.500 | 77.500 | 320,000 |
| 2024-02-16 | 76.500 | 77.200 | 76.500 | 77.200 | 77.200 | 311,000 |
| 2024-02-15 | 75.500 | 76.500 | 75.500 | 76.400 | 76.400 | 251,000 |
| 2024-02-05 | 76.200 | 76.300 | 75.100 | 75.500 | 75.500 | 177,000 |
| 2024-02-02 | 75.100 | 75.200 | 74.400 | 74.800 | 74.800 | 112,000 |
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.