Interactive Digital Technologies Inc. (TPEX:6486)
Taiwan · Delayed Price · Currency is TWD 73.00
+0.20 (0.27%)
Sep 4, 2025, 1:28 PM CST
TPEX:6486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 72.80 | 73.30 | 72.80 | 73.00 | 73.00 | - | 38,800 |
| Sep 3, 2025 | 73.20 | 73.30 | 73.00 | 73.00 | 73.00 | 0.14% | 51,144 |
| Sep 2, 2025 | 72.80 | 73.00 | 72.70 | 72.90 | 72.90 | -0.14% | 17,173 |
| Sep 1, 2025 | 73.30 | 73.30 | 73.00 | 73.00 | 73.00 | -1.08% | 37,121 |
| Aug 29, 2025 | 73.80 | 74.80 | 73.70 | 73.80 | 73.80 | -0.54% | 29,865 |
| Aug 28, 2025 | 73.90 | 75.00 | 73.90 | 74.20 | 74.20 | 0.41% | 27,348 |
| Aug 27, 2025 | 73.90 | 74.70 | 73.90 | 73.90 | 73.90 | -0.14% | 38,432 |
| Aug 26, 2025 | 74.60 | 74.60 | 74.00 | 74.00 | 74.00 | -0.80% | 19,734 |
| Aug 25, 2025 | 74.30 | 74.60 | 74.20 | 74.60 | 74.60 | 0.54% | 31,875 |
| Aug 22, 2025 | 74.00 | 74.20 | 73.40 | 74.20 | 74.20 | 0.41% | 41,682 |
| Aug 21, 2025 | 73.70 | 74.00 | 73.70 | 73.90 | 73.90 | 0.41% | 45,441 |
| Aug 20, 2025 | 74.00 | 74.00 | 72.80 | 73.60 | 73.60 | -0.54% | 59,755 |
| Aug 19, 2025 | 72.70 | 75.00 | 72.70 | 74.00 | 74.00 | 1.93% | 204,327 |
| Aug 18, 2025 | 71.50 | 73.30 | 71.10 | 72.60 | 72.60 | 1.54% | 77,871 |
| Aug 15, 2025 | 71.30 | 71.60 | 71.30 | 71.50 | 71.50 | -0.14% | 21,827 |
| Aug 14, 2025 | 70.90 | 71.60 | 70.80 | 71.60 | 71.60 | 0.85% | 37,033 |
| Aug 13, 2025 | 71.80 | 71.90 | 70.00 | 71.00 | 71.00 | -1.11% | 163,804 |
| Aug 12, 2025 | 72.10 | 72.10 | 71.80 | 71.80 | 71.80 | -0.55% | 67,702 |
| Aug 11, 2025 | 72.10 | 72.20 | 72.10 | 72.20 | 72.20 | -0.28% | 29,447 |
| Aug 8, 2025 | 72.00 | 72.40 | 71.60 | 72.40 | 72.40 | 0.14% | 50,809 |
| Aug 7, 2025 | 72.50 | 72.50 | 72.00 | 72.30 | 72.30 | -0.55% | 132,743 |
| Aug 6, 2025 | 72.70 | 72.80 | 72.50 | 72.70 | 72.70 | -0.27% | 29,746 |
| Aug 5, 2025 | 72.80 | 73.00 | 72.80 | 72.90 | 72.90 | -0.14% | 58,515 |
| Aug 4, 2025 | 72.90 | 73.00 | 72.30 | 73.00 | 73.00 | 0.14% | 22,866 |
| Aug 1, 2025 | 73.00 | 73.00 | 72.50 | 72.90 | 72.90 | 0.55% | 26,422 |
| Jul 31, 2025 | 72.90 | 72.90 | 72.40 | 72.50 | 72.50 | -0.28% | 12,730 |
| Jul 30, 2025 | 72.30 | 72.80 | 72.30 | 72.70 | 72.70 | 0.55% | 49,803 |
| Jul 29, 2025 | 72.60 | 72.60 | 72.10 | 72.30 | 72.30 | -0.55% | 70,990 |
| Jul 28, 2025 | 72.60 | 73.00 | 72.50 | 72.70 | 72.70 | 0.14% | 35,850 |
| Jul 25, 2025 | 72.40 | 73.10 | 72.30 | 72.60 | 72.60 | -0.41% | 41,794 |
| Jul 24, 2025 | 73.10 | 73.20 | 72.90 | 72.90 | 72.90 | - | 38,308 |
| Jul 23, 2025 | 72.80 | 73.40 | 72.80 | 72.90 | 72.90 | 0.28% | 62,799 |
| Jul 22, 2025 | 73.60 | 73.70 | 72.50 | 72.70 | 72.70 | -1.36% | 130,469 |
| Jul 21, 2025 | 73.90 | 74.00 | 73.60 | 73.70 | 73.70 | -0.27% | 35,096 |
| Jul 18, 2025 | 74.20 | 74.30 | 73.80 | 73.90 | 73.90 | -0.14% | 93,794 |
| Jul 17, 2025 | 73.90 | 74.30 | 73.90 | 74.00 | 74.00 | 0.14% | 30,245 |
| Jul 16, 2025 | 74.10 | 74.10 | 73.90 | 73.90 | 73.90 | -0.27% | 71,737 |
| Jul 15, 2025 | 73.30 | 74.30 | 73.30 | 74.10 | 74.10 | -6.44% | 196,284 |
| Jul 14, 2025 | 80.00 | 80.10 | 79.20 | 79.20 | 73.33 | -1.00% | 256,920 |
| Jul 11, 2025 | 80.00 | 80.40 | 79.60 | 80.00 | 74.07 | - | 81,823 |
| Jul 10, 2025 | 79.60 | 80.10 | 79.50 | 80.00 | 74.07 | 0.50% | 61,160 |
| Jul 9, 2025 | 79.40 | 79.90 | 79.40 | 79.60 | 73.70 | 0.13% | 54,701 |
| Jul 8, 2025 | 79.50 | 79.80 | 79.30 | 79.50 | 73.61 | 0.13% | 67,372 |
| Jul 7, 2025 | 80.40 | 80.40 | 79.00 | 79.40 | 73.52 | -1.24% | 61,040 |
| Jul 4, 2025 | 80.90 | 80.90 | 80.10 | 80.40 | 74.44 | -0.50% | 46,113 |
| Jul 3, 2025 | 80.90 | 80.90 | 80.60 | 80.80 | 74.81 | -0.12% | 41,768 |
| Jul 2, 2025 | 80.90 | 81.00 | 80.50 | 80.90 | 74.90 | - | 30,348 |
| Jul 1, 2025 | 81.00 | 81.40 | 80.80 | 80.90 | 74.90 | -0.12% | 47,017 |
| Jun 30, 2025 | 81.80 | 81.80 | 80.90 | 81.00 | 75.00 | -0.74% | 61,468 |
| Jun 27, 2025 | 81.10 | 81.80 | 80.90 | 81.60 | 75.55 | 0.62% | 110,125 |