Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	60.000	60.700	59.800	59.800	55.875	83,342
2022-11-08	58.800	60.000	58.800	59.900	55.969	74,866
2022-11-07	59.500	59.500	58.100	58.500	54.661	13,511
2022-11-04	57.700	58.000	57.600	58.000	54.194	6,173
2022-11-03	57.500	57.800	57.500	57.600	53.820	21,548
2022-11-02	57.300	57.800	57.300	57.800	54.007	7,214
2022-11-01	57.500	58.200	57.300	57.700	53.913	31,168
2022-10-31	57.700	57.700	57.100	57.700	53.913	22,518
2022-10-28	57.500	58.100	57.200	57.700	53.913	40,615
2022-10-27	58.600	58.600	57.500	57.500	53.726	100,739
2022-10-26	58.800	59.000	58.800	58.800	54.941	6,000
2022-10-25	59.600	59.600	58.400	58.800	54.941	34,321
2022-10-24	61.200	61.200	59.500	60.000	56.062	22,737
2022-10-21	58.600	60.200	58.600	60.100	56.156	9,296
2022-10-20	58.800	59.700	58.600	59.700	55.782	12,529
2022-10-19	59.500	59.900	59.300	59.700	55.782	37,458
2022-10-18	60.400	60.500	59.700	59.800	55.875	15,168
2022-10-17	60.900	60.900	58.900	59.800	55.875	24,073
2022-10-14	60.000	60.900	59.900	60.900	56.903	14,255
2022-10-13	60.400	60.500	59.600	59.900	55.969	22,153
2022-10-12	59.400	60.100	59.400	60.100	56.156	10,461
2022-10-11	59.700	59.700	59.000	59.400	55.502	41,150
2022-10-07	60.000	60.500	60.000	60.100	56.156	8,000
2022-10-06	60.100	60.500	59.800	60.500	56.530	12,100
2022-10-05	59.900	60.800	59.900	60.700	56.716	32,427
2022-10-04	60.000	60.100	59.900	60.100	56.156	17,119
2022-10-03	60.000	60.000	59.500	59.900	55.969	15,105
2022-09-30	59.800	60.000	59.800	60.000	56.062	28,600
2022-09-29	60.000	60.500	60.000	60.000	56.062	30,316
2022-09-28	60.200	60.200	59.200	59.300	55.408	35,470
2022-09-27	59.800	60.200	59.800	60.200	56.249	53,431
2022-09-26	61.400	61.800	60.000	60.000	56.062	96,808
2022-09-23	62.200	62.300	62.000	62.100	58.024	30,405
2022-09-22	62.200	62.300	62.100	62.300	58.211	22,310
2022-09-21	62.600	62.600	62.500	62.600	58.492	14,595
2022-09-20	62.300	62.800	62.300	62.700	58.585	11,210
2022-09-19	62.800	63.100	62.700	62.700	58.585	22,851
2022-09-16	63.200	63.200	62.700	62.800	58.679	35,788
2022-09-15	62.500	63.200	62.500	63.200	59.052	35,071
2022-09-14	62.800	63.100	62.800	63.000	58.865	27,432
2022-09-13	63.300	63.300	63.000	63.200	59.052	30,155
2022-09-12	63.000	63.000	62.800	63.000	58.865	32,000
2022-09-08	62.400	63.000	62.400	63.000	58.865	25,035
2022-09-07	62.300	62.600	62.200	62.500	58.398	28,583
2022-09-06	63.800	63.800	62.600	62.600	58.492	38,270
2022-09-05	63.500	63.700	63.200	63.300	59.146	36,199
2022-09-02	63.300	63.300	63.200	63.300	59.146	17,615
2022-09-01	63.600	63.600	63.200	63.200	59.052	16,516
2022-08-31	63.600	63.600	63.400	63.400	59.239	38,263
2022-08-30	63.200	63.600	63.200	63.500	59.333	22,115
2022-08-29	63.500	63.500	62.500	63.200	59.052	98,050
2022-08-26	63.500	63.800	63.500	63.600	59.426	44,548
2022-08-25	63.600	63.600	63.500	63.500	59.333	21,120
2022-08-24	63.500	63.700	63.400	63.400	59.239	24,115
2022-08-23	63.600	63.900	63.500	63.500	59.333	22,030
2022-08-22	63.100	63.800	63.100	63.600	59.426	19,600
2022-08-19	63.500	63.700	63.400	63.700	59.519	38,802
2022-08-18	63.800	63.800	63.600	63.700	59.519	19,000
2022-08-17	63.900	63.900	63.800	63.900	59.706	45,005
2022-08-16	64.000	64.100	63.900	63.900	59.706	15,020

← NewerPage 17 of 21 · 1,225 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.