Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	72.900	73.000	72.700	73.000	62.228	21,496
2022-02-21	72.800	73.500	72.300	73.100	62.313	27,199
2022-02-18	73.100	73.100	72.900	73.000	62.228	12,191
2022-02-17	73.100	73.400	72.800	73.200	62.399	41,100
2022-02-16	72.600	73.200	72.600	72.900	62.143	23,074
2022-02-15	72.700	72.800	72.100	72.800	62.058	26,598
2022-02-14	72.900	73.000	72.500	72.900	62.143	24,100
2022-02-11	72.900	72.900	72.800	72.900	62.143	20,161
2022-02-10	72.900	73.100	72.700	73.100	62.313	29,700
2022-02-09	73.200	73.500	72.900	73.300	62.484	66,760
2022-02-08	73.800	74.000	73.800	74.000	63.080	18,542
2022-02-07	73.000	74.200	73.000	73.900	62.995	22,582
2022-01-26	71.600	73.000	71.600	72.800	62.058	37,558
2022-01-25	72.100	72.700	71.600	71.900	61.290	50,119
2022-01-24	72.100	72.600	71.600	72.100	61.461	120,862
2022-01-21	74.400	74.900	73.400	73.400	62.569	62,843
2022-01-20	73.800	74.500	73.600	74.400	63.421	64,792
2022-01-19	73.300	74.100	73.300	73.800	62.910	48,319
2022-01-18	73.900	74.000	73.300	73.300	62.484	76,186
2022-01-17	74.700	74.700	73.700	73.900	62.995	146,535
2022-01-14	75.700	75.700	74.100	74.200	63.251	64,471
2022-01-13	75.600	76.300	75.600	75.700	64.530	25,340
2022-01-12	76.300	76.600	75.900	76.000	64.785	57,815
2022-01-11	77.500	77.800	76.300	76.600	65.297	83,433
2022-01-10	76.000	76.700	76.000	76.700	65.382	46,133
2022-01-07	76.500	76.700	76.000	76.000	64.785	91,405
2022-01-06	75.800	77.000	75.600	77.000	65.638	103,649
2022-01-05	80.900	80.900	76.200	77.200	65.808	928,655
2022-01-04	77.600	78.800	76.800	78.800	67.172	332,355
2022-01-03	76.500	77.500	75.100	77.300	65.894	281,708
2021-12-30	74.800	77.500	74.800	76.000	64.785	400,448
2021-12-29	73.900	74.300	73.700	74.200	63.251	59,025
2021-12-28	73.400	73.700	73.400	73.500	62.654	38,060
2021-12-27	73.200	73.600	73.100	73.600	62.739	40,122
2021-12-24	73.400	73.500	73.200	73.500	62.654	36,360
2021-12-23	73.400	73.400	73.100	73.400	62.569	47,375
2021-12-22	73.200	73.500	73.200	73.400	62.569	26,325
2021-12-21	73.000	73.600	72.700	73.200	62.399	36,727
2021-12-20	72.700	72.800	72.700	72.700	61.972	21,200
2021-12-17	72.700	72.700	72.600	72.700	61.972	37,326
2021-12-16	73.000	73.000	72.600	72.700	61.972	16,431
2021-12-15	72.100	72.800	72.100	72.500	61.802	23,003
2021-12-14	72.000	72.200	71.700	72.200	61.546	34,015
2021-12-13	72.000	72.200	71.900	72.200	61.546	25,365
2021-12-10	72.100	72.100	71.800	72.000	61.376	6,728
2021-12-09	72.100	72.100	71.800	72.100	61.461	29,614
2021-12-08	72.200	72.200	71.700	72.000	61.376	23,108
2021-12-07	72.100	72.200	71.700	72.000	61.376	43,016
2021-12-06	74.400	74.400	72.200	72.600	61.887	57,234
2021-12-03	73.600	73.600	72.600	73.100	62.313	58,128
2021-12-02	74.000	74.100	73.300	73.900	62.995	25,166
2021-12-01	73.700	74.000	73.300	74.000	63.080	19,015
2021-11-30	74.000	74.000	72.800	73.300	62.484	26,470
2021-11-29	73.000	73.400	72.000	73.000	62.228	74,030
2021-11-26	73.900	73.900	73.500	73.500	62.654	29,322
2021-11-25	74.500	74.500	73.400	74.000	63.080	67,613
2021-11-24	74.500	74.500	74.200	74.300	63.336	25,132
2021-11-23	74.100	74.200	74.100	74.200	63.251	24,000
2021-11-22	75.000	75.400	74.100	74.600	63.592	44,908
2021-11-19	74.100	74.300	73.900	74.200	63.251	37,370

← NewerPage 20 of 21 · 1,226 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.