Interactive Digital Technologies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	83.100	83.200	82.300	82.500	82.500	55,870
2025-01-22	82.900	83.500	82.700	83.300	83.300	33,000
2025-01-21	82.600	82.900	82.300	82.900	82.900	31,000
2025-01-20	82.500	82.600	82.200	82.600	82.600	25,000
2025-01-17	82.300	82.500	82.200	82.400	82.400	27,000
2025-01-16	82.200	82.400	81.900	82.400	82.400	39,000
2025-01-15	82.000	82.100	81.900	82.000	82.000	9,000
2025-01-14	82.200	82.300	82.100	82.100	82.100	22,000
2025-01-13	83.200	83.200	81.800	82.200	82.200	90,000
2025-01-10	83.400	83.400	82.500	83.200	83.200	20,000
2025-01-09	83.500	83.900	83.300	83.300	83.300	97,000
2025-01-08	83.500	83.700	83.300	83.300	83.300	44,000
2025-01-07	84.800	84.800	83.100	83.200	83.200	103,000
2025-01-06	85.000	85.000	83.600	83.800	83.800	234,000
2025-01-03	84.000	84.000	82.600	83.300	83.300	42,000
2025-01-02	83.400	83.700	82.800	83.000	83.000	51,000
2024-12-31	82.600	83.000	82.200	83.000	83.000	58,000
2024-12-30	82.700	82.700	82.200	82.600	82.600	27,000
2024-12-27	82.500	82.600	82.500	82.600	82.600	43,000
2024-12-26	82.500	82.600	82.300	82.500	82.500	32,000
2024-12-25	82.000	82.500	81.700	82.500	82.500	93,000
2024-12-24	81.500	82.000	81.500	81.700	81.700	36,000
2024-12-23	81.200	82.100	81.200	81.300	81.300	75,000
2024-12-20	81.200	81.200	80.700	81.100	81.100	29,000
2024-12-19	80.500	81.600	80.400	81.200	81.200	21,000
2024-12-18	80.800	80.800	80.300	80.600	80.600	35,000
2024-12-17	81.000	81.000	80.500	80.700	80.700	63,000
2024-12-16	82.400	82.400	80.800	81.000	81.000	36,000
2024-12-13	81.600	81.600	81.200	81.200	81.200	77,000
2024-12-12	82.200	82.300	81.800	81.800	81.800	59,000
2024-12-11	82.500	82.600	81.800	81.800	81.800	115,000
2024-12-10	83.100	83.100	82.700	82.700	82.700	55,000
2024-12-09	83.400	83.400	83.100	83.100	83.100	38,000
2024-12-06	83.800	84.000	82.800	83.400	83.400	95,000
2024-12-05	82.600	84.000	82.600	83.500	83.500	93,000
2024-12-04	84.300	84.500	82.600	82.600	82.600	476,000
2024-12-03	86.600	86.600	85.800	86.100	86.100	25,000
2024-12-02	85.300	86.300	85.300	85.900	85.900	49,000
2024-11-29	84.400	85.300	84.400	85.300	85.300	26,000
2024-11-28	85.400	85.500	83.800	84.800	84.800	92,000
2024-11-27	86.000	86.800	85.300	85.300	85.300	55,000
2024-11-26	85.400	86.000	85.400	86.000	86.000	26,000
2024-11-25	85.200	85.800	85.100	85.400	85.400	34,000
2024-11-22	85.100	86.000	85.100	85.200	85.200	30,000
2024-11-21	84.900	85.200	84.900	85.100	85.100	27,000
2024-11-20	84.900	85.100	84.800	84.800	84.800	23,128
2024-11-19	85.000	85.200	84.700	85.000	85.000	82,000
2024-11-18	85.100	85.100	84.900	84.900	84.900	49,000
2024-11-15	85.300	85.700	85.100	85.300	85.300	43,000
2024-11-14	85.800	85.800	84.900	85.200	85.200	77,000
2024-11-13	85.200	85.600	85.200	85.300	85.300	31,000
2024-11-12	85.100	85.400	85.000	85.300	85.300	37,000
2024-11-11	85.200	85.400	84.800	85.400	85.400	41,000
2024-11-08	85.600	86.000	85.200	85.200	85.200	107,000
2024-11-07	85.300	85.800	85.200	85.800	85.800	31,000
2024-11-06	85.500	85.500	85.100	85.300	85.300	72,000
2024-11-05	85.000	85.900	85.000	85.500	85.500	48,000
2024-11-04	85.200	85.500	85.100	85.300	85.300	37,000
2024-11-01	84.800	85.500	84.600	85.500	85.500	57,000
2024-10-31	85.200	85.200	85.200	85.200	85.200	0

← NewerPage 8 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.