Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	79.200	79.900	79.100	79.100	79.100	58,101
2025-04-30	79.000	79.500	79.000	79.200	79.200	39,002
2025-04-29	79.200	79.600	78.500	79.000	79.000	57,200
2025-04-28	77.300	78.900	77.300	78.900	78.900	85,020
2025-04-25	76.900	77.300	76.100	77.000	77.000	65,010
2025-04-24	76.600	76.600	74.700	75.900	75.900	98,010
2025-04-23	76.000	77.000	75.700	76.200	76.200	49,002
2025-04-22	75.000	75.300	75.000	75.100	75.100	37,101
2025-04-21	77.200	77.200	75.000	75.300	75.300	133,002
2025-04-18	77.900	77.900	77.500	77.600	77.600	63,022
2025-04-17	77.700	78.300	77.500	78.000	78.000	66,001
2025-04-16	78.300	79.100	78.300	78.800	78.800	36,018
2025-04-15	77.500	78.900	77.500	78.900	78.900	56,064
2025-04-14	78.500	79.200	77.600	77.800	77.800	134,054
2025-04-11	77.200	78.000	75.700	77.800	77.800	173,100
2025-04-10	78.300	78.400	77.600	78.400	78.400	151,200
2025-04-09	72.500	73.400	70.500	71.300	71.300	384,270
2025-04-08	68.200	73.000	68.200	72.500	72.500	737,400
2025-04-07	75.700	75.700	75.700	75.700	75.700	119,408
2025-04-02	84.500	84.500	83.100	84.100	84.100	88,050
2025-04-01	85.000	85.000	84.200	84.300	84.300	135,000
2025-03-31	82.800	85.200	82.800	84.600	84.600	126,003
2025-03-28	86.800	86.800	85.800	86.100	86.100	72,062
2025-03-27	87.100	87.400	86.800	86.800	86.800	61,248
2025-03-26	87.500	87.600	87.100	87.600	87.600	64,132
2025-03-25	87.400	87.800	87.300	87.400	87.400	76,017
2025-03-24	88.200	88.500	87.500	87.600	87.600	103,063
2025-03-21	87.700	88.400	87.400	88.200	88.200	78,121
2025-03-20	87.200	88.000	87.200	88.000	88.000	94,070
2025-03-19	87.500	87.500	86.900	87.200	87.200	61,026
2025-03-18	87.500	87.500	86.800	87.500	87.500	60,020
2025-03-17	87.900	88.000	86.900	87.100	87.100	214,400
2025-03-14	86.500	87.000	86.500	86.800	86.800	47,048
2025-03-13	87.900	88.200	86.500	86.500	86.500	116,130
2025-03-12	87.400	87.800	87.200	87.700	87.700	190,240
2025-03-11	87.200	87.400	86.000	87.300	87.300	154,005
2025-03-10	87.900	88.000	87.200	87.200	87.200	117,262
2025-03-07	87.900	88.200	87.500	87.900	87.900	153,045
2025-03-06	88.900	88.900	87.600	87.900	87.900	171,047
2025-03-05	87.900	88.900	87.800	88.200	88.200	317,123
2025-03-04	87.500	87.500	86.500	87.200	87.200	248,138
2025-03-03	86.300	86.400	85.700	86.300	86.300	114,500
2025-02-27	87.400	87.600	86.600	86.700	86.700	174,404
2025-02-26	86.400	87.800	86.000	87.600	87.600	490,923
2025-02-25	85.000	85.200	84.600	85.000	85.000	60,100
2025-02-24	84.900	85.100	84.400	85.000	85.000	40,012
2025-02-21	83.900	85.000	83.900	84.800	84.800	90,006
2025-02-20	83.100	84.000	83.100	83.900	83.900	57,026
2025-02-19	83.400	83.600	83.300	83.300	83.300	38,002
2025-02-18	82.700	84.000	82.700	83.400	83.400	54,100
2025-02-17	82.800	82.800	82.300	82.500	82.500	57,019
2025-02-14	82.300	82.400	82.300	82.400	82.400	36,100
2025-02-13	82.300	82.600	82.300	82.300	82.300	71,104
2025-02-12	82.400	82.600	82.100	82.200	82.200	48,683
2025-02-11	82.400	82.600	82.100	82.400	82.400	22,017
2025-02-10	82.000	82.800	82.000	82.400	82.400	38,013
2025-02-07	82.400	83.000	82.300	82.700	82.700	38,010
2025-02-06	82.100	82.500	82.100	82.300	82.300	42,061
2025-02-05	82.300	82.400	81.700	82.200	82.200	98,006
2025-02-04	84.400	84.400	82.100	82.400	82.400	41,006

← NewerPage 7 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.