Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	72.600	73.000	72.500	72.700	72.700	34,094
2025-07-25	72.400	73.100	72.300	72.600	72.600	39,800
2025-07-24	73.100	73.200	72.900	72.900	72.900	37,000
2025-07-23	72.800	73.400	72.800	72.900	72.900	61,192
2025-07-22	73.600	73.700	72.500	72.700	72.700	122,000
2025-07-21	73.900	74.000	73.600	73.700	73.700	32,118
2025-07-18	74.200	74.300	73.800	73.900	73.900	91,002
2025-07-17	73.900	74.300	73.900	74.000	74.000	27,094
2025-07-16	74.100	74.100	73.900	73.900	73.900	69,130
2025-07-15	73.300	74.300	73.300	74.100	74.100	190,385
2025-07-14	80.000	80.100	79.200	79.200	73.330	251,170
2025-07-11	80.000	80.400	79.600	80.000	74.071	79,013
2025-07-10	79.600	80.100	79.500	80.000	74.071	60,003
2025-07-09	79.400	79.900	79.400	79.600	73.700	53,000
2025-07-08	79.500	79.800	79.300	79.500	79.500	67,001
2025-07-07	80.400	80.400	79.000	79.400	79.400	59,000
2025-07-04	80.900	80.900	80.100	80.400	80.400	45,353
2025-07-03	80.900	80.900	80.600	80.800	80.800	39,284
2025-07-02	80.900	81.000	80.500	80.900	80.900	29,021
2025-07-01	81.000	81.400	80.800	80.900	80.900	44,700
2025-06-30	81.800	81.800	80.900	81.000	81.000	60,022
2025-06-27	81.100	81.800	80.900	81.600	81.600	108,066
2025-06-26	80.800	81.200	80.500	81.100	81.100	98,021
2025-06-25	80.900	80.900	80.100	80.600	80.600	71,001
2025-06-24	79.200	80.100	78.800	80.100	80.100	141,004
2025-06-23	79.400	79.400	79.200	79.200	79.200	5,655
2025-06-20	79.100	79.200	79.100	79.200	79.200	12,001
2025-06-19	79.700	79.700	79.400	79.400	79.400	18,013
2025-06-18	79.100	80.600	78.900	79.600	79.600	95,001
2025-06-17	79.000	79.100	78.800	79.100	79.100	23,141
2025-06-16	78.700	79.000	78.600	79.000	79.000	32,266
2025-06-13	79.100	79.300	78.700	78.700	78.700	52,000
2025-06-12	79.600	79.900	79.600	79.600	79.600	38,000
2025-06-11	79.900	79.900	79.600	79.700	79.700	69,000
2025-06-10	80.100	80.200	79.600	79.700	79.700	55,000
2025-06-09	79.500	80.100	79.500	80.000	80.000	48,000
2025-06-06	79.300	79.300	79.000	79.300	79.300	50,000
2025-06-05	80.200	80.200	79.200	79.300	79.300	38,000
2025-06-04	80.400	80.400	79.300	80.000	80.000	124,000
2025-06-03	79.300	80.600	79.100	79.800	79.800	28,000
2025-06-02	79.500	79.500	79.100	79.300	79.300	24,023
2025-05-29	79.300	79.900	79.100	79.700	79.700	23,000
2025-05-28	79.900	80.100	79.500	79.500	79.500	28,050
2025-05-27	80.000	80.000	79.400	79.600	79.600	34,000
2025-05-26	79.000	80.100	78.500	79.500	79.500	52,007
2025-05-23	78.700	79.300	78.700	79.000	79.000	15,020
2025-05-22	78.300	79.100	78.300	78.900	78.900	21,000
2025-05-21	78.300	78.900	78.300	78.900	78.900	17,000
2025-05-20	78.100	78.500	78.100	78.300	78.300	20,000
2025-05-19	78.900	78.900	78.200	78.200	78.200	28,021
2025-05-16	79.000	79.100	78.900	78.900	78.900	29,007
2025-05-15	78.800	79.000	78.600	79.000	79.000	37,048
2025-05-14	78.100	79.100	78.100	78.800	78.800	50,002
2025-05-13	78.800	78.900	77.900	78.200	78.200	36,000
2025-05-12	77.700	78.400	77.600	78.300	78.300	31,014
2025-05-09	77.600	77.900	77.600	77.700	77.700	28,079
2025-05-08	76.800	77.800	76.800	77.600	77.600	38,000
2025-05-07	77.200	77.200	76.700	77.000	77.000	31,024
2025-05-06	76.700	77.600	76.200	77.300	77.300	67,022
2025-05-05	79.100	79.200	76.800	77.200	77.200	93,001

← NewerPage 6 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.