Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	84.000	84.400	83.500	83.900	83.900	196,000
2026-01-15	84.200	84.300	83.300	83.700	83.700	185,275
2026-01-14	84.300	86.000	83.500	84.400	84.400	294,031
2026-01-13	85.500	85.600	83.500	83.600	83.600	194,000
2026-01-12	83.800	85.500	83.800	84.600	84.600	349,015
2026-01-09	83.400	84.400	82.800	82.900	82.900	164,285
2026-01-08	84.900	84.900	82.500	83.200	83.200	192,010
2026-01-07	85.000	85.100	83.900	84.200	84.200	196,000
2026-01-06	86.700	88.000	84.300	84.300	84.300	932,602
2026-01-05	84.900	84.900	82.600	82.900	82.900	210,150
2026-01-02	83.900	84.200	82.700	84.200	84.200	180,050
2025-12-31	83.000	83.600	82.000	82.400	82.400	267,764
2025-12-30	83.100	83.100	82.100	82.800	82.800	242,009
2025-12-29	85.400	86.400	82.800	83.700	83.700	389,310
2025-12-26	84.100	85.700	83.600	85.200	85.200	279,157
2025-12-24	85.100	85.800	83.500	83.500	83.500	445,081
2025-12-23	86.800	87.000	84.800	85.000	85.000	637,112
2025-12-22	89.400	89.400	86.100	87.100	87.100	2,592,788
2025-12-19	83.300	84.700	83.000	84.500	84.500	737,183
2025-12-18	83.500	83.600	82.200	83.000	83.000	359,076
2025-12-17	79.500	85.100	79.200	83.300	83.300	1,079,182
2025-12-16	80.100	80.200	78.200	78.900	78.900	131,006
2025-12-15	80.900	80.900	79.500	80.300	80.300	137,055
2025-12-12	81.400	81.700	79.800	80.800	80.800	541,054
2025-12-11	77.400	80.300	76.500	79.700	79.700	244,066
2025-12-10	79.000	79.000	77.600	78.000	78.000	25,071
2025-12-09	77.700	78.500	77.700	78.000	78.000	29,010
2025-12-08	77.900	78.300	77.500	77.700	77.700	17,052
2025-12-05	77.900	78.000	77.200	77.500	77.500	72,040
2025-12-04	78.800	79.000	77.200	77.800	77.800	86,144
2025-12-03	79.500	79.600	78.700	78.800	78.800	146,070
2025-12-02	78.400	79.200	78.200	79.200	79.200	163,114
2025-12-01	78.300	78.400	77.800	78.000	78.000	121,007
2025-11-28	76.800	77.500	76.800	77.000	77.000	43,045
2025-11-27	76.700	77.000	76.200	76.800	76.800	48,027
2025-11-26	76.300	77.100	76.100	76.400	76.400	89,098
2025-11-25	76.800	76.800	75.500	76.000	76.000	87,600
2025-11-24	74.300	74.800	74.300	74.800	74.800	17,001
2025-11-21	74.900	75.300	74.000	74.400	74.400	32,150
2025-11-20	74.500	75.900	74.000	75.600	75.600	130,026
2025-11-19	74.000	74.200	73.700	73.900	73.900	44,000
2025-11-18	73.200	74.500	73.200	73.900	73.900	61,002
2025-11-17	75.000	76.800	74.500	74.500	74.500	51,105
2025-11-14	74.400	75.500	74.400	74.900	74.900	43,000
2025-11-13	74.200	74.600	74.100	74.400	74.400	88,001
2025-11-12	74.100	74.800	74.100	74.200	74.200	24,000
2025-11-11	74.100	74.400	74.000	74.100	74.100	37,013
2025-11-10	73.200	74.400	73.200	74.100	74.100	61,000
2025-11-07	75.100	75.200	74.300	75.100	75.100	26,142
2025-11-06	75.100	75.100	74.500	75.100	75.100	76,010
2025-11-05	75.500	75.500	74.400	74.800	74.800	148,156
2025-11-04	81.300	81.300	76.400	76.600	76.600	667,160
2025-11-03	75.500	80.900	75.500	80.900	80.900	862,800
2025-10-31	74.000	74.300	73.700	74.000	74.000	29,000
2025-10-30	73.100	74.200	72.500	74.200	74.200	165,145
2025-10-29	73.700	73.700	73.100	73.300	73.300	38,343
2025-10-28	73.800	73.800	73.300	73.500	73.500	79,000
2025-10-27	73.900	74.000	73.800	73.800	73.800	54,200
2025-10-23	73.700	74.100	73.000	73.800	73.800	67,115
2025-10-22	72.900	74.200	72.900	73.500	73.500	213,010

← NewerPage 4 of 21 · 1,222 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.