Interactive Digital Technologies historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 75.100 | 75.200 | 74.900 | 75.200 | 75.200 | 66,000 |
| 2024-01-31 | 75.300 | 75.400 | 75.100 | 75.400 | 75.400 | 97,000 |
| 2024-01-30 | 75.200 | 75.300 | 75.100 | 75.200 | 75.200 | 62,000 |
| 2024-01-29 | 75.000 | 75.400 | 74.900 | 75.300 | 75.300 | 54,000 |
| 2024-01-26 | 75.000 | 75.400 | 75.000 | 75.200 | 75.200 | 85,000 |
| 2024-01-25 | 74.700 | 75.200 | 74.700 | 75.000 | 75.000 | 59,000 |
| 2024-01-24 | 74.500 | 75.100 | 74.500 | 74.900 | 74.900 | 115,000 |
| 2024-01-23 | 74.500 | 74.700 | 74.300 | 74.600 | 74.600 | 53,000 |
| 2024-01-22 | 74.700 | 74.900 | 74.200 | 74.600 | 74.600 | 103,000 |
| 2024-01-19 | 74.100 | 74.800 | 74.100 | 74.700 | 74.700 | 50,000 |
| 2024-01-18 | 74.500 | 74.500 | 73.800 | 74.200 | 74.200 | 87,000 |
| 2024-01-17 | 75.600 | 75.600 | 73.800 | 73.900 | 73.900 | 182,000 |
| 2024-01-16 | 75.100 | 75.500 | 75.000 | 75.000 | 75.000 | 45,000 |
| 2024-01-15 | 74.600 | 75.400 | 74.600 | 75.100 | 75.100 | 65,309 |
| 2024-01-12 | 75.000 | 75.300 | 74.600 | 74.800 | 74.800 | 137,000 |
| 2024-01-11 | 74.900 | 75.400 | 74.600 | 75.200 | 75.200 | 102,000 |
| 2024-01-10 | 75.100 | 75.400 | 75.000 | 75.200 | 75.200 | 112,000 |
| 2024-01-09 | 75.400 | 75.800 | 75.400 | 75.500 | 75.500 | 150,000 |
| 2024-01-08 | 76.100 | 77.400 | 75.400 | 75.900 | 75.900 | 275,000 |
| 2024-01-05 | 77.500 | 77.800 | 76.500 | 76.800 | 76.800 | 173,000 |
| 2024-01-04 | 76.600 | 77.700 | 75.700 | 76.900 | 76.900 | 693,000 |
| 2024-01-03 | 77.200 | 77.200 | 76.600 | 76.800 | 76.800 | 225,000 |
| 2024-01-02 | 76.300 | 77.200 | 76.300 | 77.000 | 77.000 | 255,000 |
| 2023-12-29 | 76.200 | 76.300 | 75.600 | 76.300 | 76.300 | 184,000 |
| 2023-12-28 | 74.800 | 76.500 | 74.800 | 76.200 | 76.200 | 276,000 |
| 2023-12-27 | 74.900 | 75.200 | 74.800 | 74.800 | 74.800 | 156,000 |
| 2023-12-26 | 74.800 | 75.300 | 74.700 | 75.100 | 75.100 | 149,000 |
| 2023-12-25 | 74.600 | 74.800 | 74.400 | 74.600 | 74.600 | 138,000 |
| 2023-12-22 | 75.300 | 75.300 | 74.500 | 74.500 | 74.500 | 74,000 |
| 2023-12-21 | 75.000 | 75.000 | 74.500 | 74.700 | 74.700 | 74,000 |
| 2023-12-20 | 74.900 | 75.300 | 74.800 | 75.200 | 75.200 | 179,000 |
| 2023-12-19 | 74.800 | 74.800 | 74.100 | 74.400 | 74.400 | 169,000 |
| 2023-12-18 | 75.700 | 75.800 | 74.800 | 74.800 | 74.800 | 180,000 |
| 2023-12-15 | 75.200 | 75.600 | 74.500 | 75.200 | 75.200 | 406,000 |
| 2023-12-14 | 75.700 | 75.800 | 74.800 | 74.900 | 74.900 | 259,000 |
| 2023-12-13 | 75.300 | 75.700 | 75.100 | 75.200 | 75.200 | 285,000 |
| 2023-12-12 | 74.700 | 75.200 | 74.500 | 74.900 | 74.900 | 361,000 |
| 2023-12-11 | 75.700 | 76.200 | 74.200 | 74.400 | 74.400 | 550,000 |
| 2023-12-08 | 76.200 | 76.800 | 75.300 | 75.500 | 75.500 | 322,000 |
| 2023-12-07 | 76.000 | 77.200 | 75.200 | 75.200 | 75.200 | 491,000 |
| 2023-12-06 | 76.800 | 76.800 | 75.200 | 75.800 | 75.800 | 692,000 |
| 2023-12-05 | 79.900 | 79.900 | 76.000 | 77.000 | 77.000 | 1,423,000 |
| 2023-12-04 | 73.400 | 74.700 | 73.200 | 73.500 | 73.500 | 248,000 |
| 2023-12-01 | 71.500 | 73.200 | 71.400 | 72.700 | 72.700 | 340,000 |
| 2023-11-30 | 71.000 | 71.500 | 70.900 | 71.000 | 71.000 | 54,000 |
| 2023-11-29 | 71.600 | 71.600 | 70.800 | 70.900 | 70.900 | 58,000 |
| 2023-11-28 | 70.900 | 71.000 | 70.800 | 70.900 | 70.900 | 36,000 |
| 2023-11-27 | 71.000 | 71.500 | 70.700 | 70.800 | 70.800 | 82,000 |
| 2023-11-24 | 71.000 | 71.000 | 70.800 | 71.000 | 71.000 | 37,000 |
| 2023-11-23 | 71.200 | 71.300 | 71.000 | 71.000 | 71.000 | 55,000 |
| 2023-11-22 | 70.800 | 71.900 | 70.700 | 71.200 | 71.200 | 90,000 |
| 2023-11-21 | 70.800 | 71.100 | 70.700 | 70.800 | 70.800 | 65,000 |
| 2023-11-20 | 70.800 | 70.900 | 70.400 | 70.800 | 70.800 | 25,000 |
| 2023-11-17 | 70.000 | 70.700 | 70.000 | 70.600 | 70.600 | 42,000 |
| 2023-11-16 | 70.000 | 70.300 | 70.000 | 70.300 | 70.300 | 27,000 |
| 2023-11-15 | 69.800 | 70.300 | 69.800 | 70.000 | 70.000 | 72,000 |
| 2023-11-14 | 69.800 | 70.000 | 69.800 | 69.800 | 69.800 | 15,000 |
| 2023-11-13 | 69.700 | 69.900 | 69.500 | 69.800 | 69.800 | 52,000 |
| 2023-11-10 | 70.000 | 70.000 | 69.700 | 69.800 | 69.800 | 9,000 |
| 2023-11-09 | 69.800 | 70.000 | 69.800 | 70.000 | 70.000 | 19,000 |
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.