Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	72.300	72.700	72.300	72.500	61.802	30,000
2022-05-19	72.000	72.500	71.300	72.400	61.717	23,160
2022-05-18	72.700	73.000	72.200	72.200	61.546	36,591
2022-05-17	72.200	73.100	72.100	72.700	61.972	27,215
2022-05-16	72.200	72.300	71.900	72.200	61.546	32,314
2022-05-13	71.600	71.800	71.500	71.800	61.205	15,028
2022-05-12	71.500	72.900	71.300	71.700	61.120	73,077
2022-05-11	72.700	72.700	72.100	72.300	61.631	38,880
2022-05-10	73.800	73.800	72.800	73.100	62.313	66,889
2022-05-09	74.500	74.500	73.100	73.200	62.399	66,129
2022-05-06	74.600	74.700	74.400	74.700	63.677	40,070
2022-05-05	75.500	75.600	75.200	75.200	64.103	21,459
2022-05-04	74.600	75.300	74.600	75.300	64.189	23,163
2022-05-03	74.100	75.200	74.100	75.000	63.933	14,106
2022-04-29	76.000	76.000	74.800	75.000	63.933	11,628
2022-04-28	76.000	76.000	74.500	74.500	63.507	19,453
2022-04-27	74.500	74.900	74.100	74.700	63.677	45,397
2022-04-26	76.700	76.700	74.300	75.000	63.933	64,560
2022-04-25	76.300	76.300	75.300	75.300	64.189	54,586
2022-04-22	76.300	76.400	76.300	76.400	65.126	8,350
2022-04-21	77.200	77.200	76.200	76.500	65.212	53,263
2022-04-20	76.000	76.300	76.000	76.300	65.041	23,090
2022-04-19	75.500	76.600	75.500	76.300	65.041	58,173
2022-04-18	76.200	76.800	76.000	76.800	65.467	45,225
2022-04-15	77.200	77.200	76.500	76.500	65.212	36,202
2022-04-14	77.200	77.200	76.800	77.200	65.808	17,866
2022-04-13	76.600	77.500	76.600	77.200	65.808	95,114
2022-04-12	76.500	77.300	76.300	77.100	65.723	73,286
2022-04-11	77.600	78.000	76.900	77.100	65.723	69,674
2022-04-08	77.600	77.900	77.100	77.600	66.149	47,530
2022-04-07	78.400	78.400	77.400	77.500	66.064	92,342
2022-04-06	77.500	78.400	77.400	78.200	66.661	79,667
2022-04-01	77.400	77.600	76.800	77.400	65.979	91,634
2022-03-31	78.600	78.600	77.900	78.000	66.490	83,618
2022-03-30	78.700	78.800	78.300	78.600	67.002	103,395
2022-03-29	79.000	79.000	78.500	78.700	67.087	57,307
2022-03-28	78.100	79.200	77.700	78.600	67.002	172,421
2022-03-25	77.900	78.500	77.900	78.200	66.661	149,603
2022-03-24	77.900	78.000	77.500	77.900	66.405	90,243
2022-03-23	77.500	77.800	77.400	77.700	66.234	86,008
2022-03-22	78.000	78.000	77.200	77.500	66.064	82,607
2022-03-21	77.700	78.000	77.300	77.700	66.234	98,646
2022-03-18	77.500	77.500	76.800	77.300	65.894	58,241
2022-03-17	77.500	77.700	76.700	77.000	65.638	55,509
2022-03-16	76.800	77.400	76.500	76.800	65.467	81,096
2022-03-15	77.500	78.000	77.200	77.400	65.979	77,867
2022-03-14	78.000	78.200	77.600	77.800	66.320	70,955
2022-03-11	77.800	78.000	77.400	77.600	66.149	167,819
2022-03-10	77.400	77.800	76.700	77.000	65.638	129,678
2022-03-09	76.400	77.100	76.400	76.900	65.553	71,434
2022-03-08	76.500	77.300	76.200	76.200	64.956	118,144
2022-03-07	77.500	77.500	76.300	76.500	65.212	145,850
2022-03-04	78.200	78.200	77.900	77.900	66.405	181,885
2022-03-03	77.300	78.300	77.300	78.000	66.490	210,404
2022-03-02	76.000	77.100	76.000	77.100	65.723	107,184
2022-03-01	76.700	77.700	76.300	76.700	65.382	210,748
2022-02-25	75.000	75.900	74.300	75.600	64.444	261,502
2022-02-24	73.000	73.800	72.700	72.700	61.972	69,435
2022-02-23	73.000	73.300	73.000	73.100	62.313	21,284
2022-02-22	72.900	73.000	72.700	73.000	62.228	21,496

← NewerPage 19 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.