Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	63.900	64.000	63.500	63.900	59.706	57,854
2022-08-12	63.900	64.000	63.500	63.900	59.706	31,470
2022-08-11	64.200	64.200	63.400	63.500	59.333	30,615
2022-08-10	63.100	63.600	63.100	63.400	59.239	28,005
2022-08-09	63.500	63.500	62.900	63.200	59.052	31,310
2022-08-08	63.000	63.500	63.000	63.500	59.333	20,081
2022-08-05	63.700	64.000	63.200	63.200	59.052	15,239
2022-08-04	63.500	63.500	62.800	63.100	58.959	29,000
2022-08-03	63.900	64.100	63.300	63.500	59.333	53,246
2022-08-02	63.500	64.500	63.400	63.900	59.706	29,290
2022-08-01	63.000	64.800	63.000	64.100	59.893	30,021
2022-07-29	62.500	62.900	62.500	62.800	58.679	11,237
2022-07-28	62.300	62.500	61.800	62.500	58.398	16,150
2022-07-27	62.200	62.300	61.800	62.300	58.211	7,000
2022-07-26	62.600	62.600	62.100	62.100	58.024	11,010
2022-07-25	62.300	62.800	62.300	62.600	58.492	18,313
2022-07-22	62.300	62.800	62.100	62.300	58.211	23,439
2022-07-21	62.500	62.700	61.700	62.200	58.118	20,101
2022-07-20	63.000	63.000	61.900	62.600	58.492	49,591
2022-07-19	62.000	62.800	62.000	62.700	58.585	25,613
2022-07-18	61.600	62.200	61.500	62.000	57.931	31,536
2022-07-15	61.600	62.500	61.600	62.400	58.305	15,443
2022-07-14	61.000	61.600	61.000	61.500	57.464	8,206
2022-07-13	60.700	61.300	60.700	61.300	57.277	9,040
2022-07-12	60.500	60.500	59.700	59.800	55.875	28,001
2022-07-11	61.400	61.400	60.500	61.000	56.997	23,273
2022-07-08	61.200	62.500	61.200	61.400	57.370	45,552
2022-07-07	59.200	61.300	59.200	61.200	57.184	34,158
2022-07-06	59.500	59.500	59.000	59.300	55.408	26,940
2022-07-05	59.900	60.100	58.900	59.800	55.875	77,064
2022-07-04	59.900	60.500	59.700	59.900	55.969	98,217
2022-07-01	62.400	63.200	58.400	59.200	55.315	127,917
2022-06-30	65.200	65.200	62.800	62.800	58.679	76,445
2022-06-29	65.300	65.400	64.800	65.200	60.921	64,265
2022-06-28	66.300	66.300	65.100	65.300	61.014	189,248
2022-06-27	71.000	72.900	70.600	72.600	61.887	133,100
2022-06-24	71.300	71.600	71.000	71.500	60.949	45,200
2022-06-23	71.000	71.000	70.000	70.900	60.438	46,610
2022-06-22	71.200	71.200	70.000	70.000	59.671	46,874
2022-06-21	70.800	71.300	70.500	71.000	60.523	35,017
2022-06-20	71.300	71.300	69.900	70.200	59.841	127,858
2022-06-17	71.800	71.800	71.200	71.300	60.779	49,803
2022-06-16	73.100	73.100	71.800	71.800	61.205	59,164
2022-06-15	71.900	72.400	71.900	72.400	61.717	27,695
2022-06-14	72.700	72.700	72.000	72.400	61.717	24,880
2022-06-13	73.500	73.500	72.500	72.700	61.972	49,332
2022-06-10	73.500	73.500	72.800	73.500	62.654	55,277
2022-06-09	74.100	74.100	73.300	73.700	62.825	59,699
2022-06-08	74.200	74.500	74.000	74.000	63.080	56,555
2022-06-07	74.200	74.300	73.900	74.000	63.080	46,030
2022-06-06	73.500	74.100	73.500	73.900	62.995	97,292
2022-06-02	73.600	73.600	73.200	73.500	62.654	61,447
2022-06-01	74.000	74.000	73.300	73.700	62.825	87,260
2022-05-31	72.800	73.700	72.800	73.100	62.313	168,130
2022-05-30	72.000	72.200	72.000	72.200	61.546	71,136
2022-05-27	71.600	71.900	71.600	71.700	61.120	26,140
2022-05-26	72.000	72.000	71.600	71.600	61.035	27,156
2022-05-25	71.700	72.000	71.500	72.000	61.376	46,329
2022-05-24	72.100	72.200	71.800	71.800	61.205	44,338
2022-05-23	72.500	72.500	71.700	71.900	61.290	32,135

← NewerPage 18 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.