Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	76.200	76.900	76.200	76.800	76.800	15,001
2026-07-20	77.000	77.000	75.000	76.000	76.000	125,020
2026-07-17	78.100	78.100	77.000	77.000	77.000	156,150
2026-07-16	80.500	80.500	78.600	78.600	78.600	112,006
2026-07-15	79.000	80.500	78.300	80.500	80.500	299,040
2026-07-14	83.000	84.900	81.500	84.900	78.900	420,513
2026-07-13	83.000	83.500	82.500	83.000	77.134	117,681
2026-07-10	83.100	83.100	83.100	83.100	77.227	0
2026-07-09	83.000	83.200	82.700	83.100	77.227	52,023
2026-07-08	82.400	83.000	82.200	83.000	77.134	36,555
2026-07-07	84.900	84.900	82.700	82.700	82.700	124,013
2026-07-06	83.800	84.300	83.300	84.300	84.300	88,023
2026-07-03	82.800	85.000	82.800	83.500	83.500	151,100
2026-07-02	81.600	82.400	81.400	81.800	81.800	44,001
2026-07-01	81.700	82.500	81.200	82.400	82.400	79,001
2026-06-30	81.400	81.400	80.800	81.300	81.300	61,000
2026-06-29	81.400	81.400	80.500	80.800	80.800	47,001
2026-06-26	81.800	81.900	80.700	81.000	81.000	72,001
2026-06-25	80.900	82.500	80.900	81.900	81.900	79,000
2026-06-24	81.000	81.200	80.800	81.200	81.200	44,001
2026-06-23	81.200	81.400	81.000	81.400	81.400	82,067
2026-06-22	81.900	82.100	81.500	81.700	81.700	78,000
2026-06-18	82.100	82.400	81.500	81.800	81.800	55,000
2026-06-17	81.200	83.100	81.100	82.200	82.200	69,000
2026-06-16	82.100	84.400	81.500	81.900	81.900	127,000
2026-06-15	83.000	83.000	81.100	82.100	82.100	62,001
2026-06-12	82.000	82.000	81.400	81.600	81.600	61,124
2026-06-11	81.900	81.900	81.000	81.200	81.200	71,002
2026-06-10	81.800	82.100	81.100	81.100	81.100	102,178
2026-06-09	82.000	83.100	81.700	82.000	82.000	78,050
2026-06-08	81.000	83.100	80.800	82.600	82.600	192,004
2026-06-05	83.200	83.400	82.700	83.200	83.200	153,002
2026-06-04	82.200	83.200	82.100	83.200	83.200	109,000
2026-06-03	81.900	83.100	81.800	82.700	82.700	145,001
2026-06-02	82.500	83.000	82.200	82.600	82.600	112,085
2026-06-01	81.600	82.700	81.100	82.500	82.500	102,252
2026-05-29	81.100	82.500	81.100	81.900	81.900	70,149
2026-05-28	80.800	81.500	80.300	81.000	81.000	82,066
2026-05-27	81.400	81.400	80.600	80.800	80.800	212,020
2026-05-26	81.600	81.700	81.000	81.300	81.300	175,206
2026-05-25	82.100	82.200	81.300	81.900	81.900	153,100
2026-05-22	82.300	82.400	81.600	82.100	82.100	123,000
2026-05-21	81.200	81.900	81.200	81.600	81.600	92,579
2026-05-20	81.000	81.500	81.000	81.200	81.200	26,141
2026-05-19	81.300	81.900	81.000	81.000	81.000	80,050
2026-05-18	80.500	81.700	80.100	81.200	81.200	360,055
2026-05-15	82.900	83.100	82.000	82.000	82.000	166,031
2026-05-14	82.500	83.400	82.300	83.100	83.100	105,002
2026-05-13	82.600	82.600	81.800	82.400	82.400	109,019
2026-05-12	83.200	83.300	82.100	82.600	82.600	228,101
2026-05-11	83.400	84.300	82.900	83.300	83.300	118,012
2026-05-08	84.000	84.200	83.300	83.300	83.300	211,002
2026-05-07	84.800	84.800	84.100	84.100	84.100	225,237
2026-05-06	84.800	85.000	84.200	84.800	84.800	208,000
2026-05-05	84.100	85.200	84.000	85.100	85.100	81,000
2026-05-04	84.800	85.400	84.500	84.600	84.600	151,016
2026-04-30	86.000	86.000	84.600	84.700	84.700	229,464
2026-04-29	86.400	86.600	84.800	85.200	85.200	147,551
2026-04-28	86.200	86.500	85.200	85.800	85.800	192,101
2026-04-27	88.700	88.700	85.200	86.200	86.200	999,125

← NewerPage 2 of 5 · 242 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.