Interactive Digital Technologies Inc. (TPEX:6486)
Taiwan · Delayed Price · Currency is TWD 79.40
+1.20 (1.53%)
Oct 16, 2026, 1:30 PM CST
TPEX:6486 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 78.80 | 80.00 | 77.10 | 79.40 | 79.40 | 1.53% | 138,085 |
| Oct 15, 2026 | 79.10 | 79.20 | 76.90 | 78.20 | 78.20 | -1.01% | 163,742 |
| Oct 14, 2026 | 77.50 | 79.10 | 77.40 | 79.00 | 79.00 | 2.20% | 99,884 |
| Oct 13, 2026 | 77.70 | 77.80 | 77.20 | 77.30 | 77.30 | -0.51% | 93,538 |
| Oct 12, 2026 | 78.90 | 78.90 | 77.40 | 77.70 | 77.70 | -0.38% | 61,313 |
| Oct 8, 2026 | 78.40 | 78.40 | 77.60 | 78.00 | 78.00 | -0.51% | 43,766 |
| Oct 7, 2026 | 78.00 | 78.60 | 78.00 | 78.40 | 78.40 | 0.51% | 35,889 |
| Oct 6, 2026 | 77.50 | 78.40 | 77.00 | 78.00 | 78.00 | - | 40,781 |
| Oct 5, 2026 | 79.00 | 79.20 | 75.80 | 78.00 | 78.00 | -3.58% | 471,930 |
| Oct 2, 2026 | 81.30 | 81.60 | 80.80 | 80.90 | 80.90 | -0.49% | 46,218 |
| Oct 1, 2026 | 80.70 | 82.10 | 80.70 | 81.30 | 81.30 | 0.87% | 56,618 |
| Sep 30, 2026 | 80.80 | 80.90 | 80.60 | 80.60 | 80.60 | - | 43,831 |
| Sep 29, 2026 | 80.60 | 81.00 | 80.60 | 80.60 | 80.60 | - | 42,733 |
| Sep 24, 2026 | 81.00 | 81.10 | 80.50 | 80.60 | 80.60 | -0.49% | 35,564 |
| Sep 23, 2026 | 80.90 | 81.30 | 80.90 | 81.00 | 81.00 | -0.74% | 23,290 |
| Sep 22, 2026 | 81.50 | 81.90 | 81.00 | 81.60 | 81.60 | 0.12% | 65,781 |
| Sep 21, 2026 | 80.70 | 81.70 | 80.50 | 81.50 | 81.50 | 0.99% | 57,362 |
| Sep 18, 2026 | 81.30 | 81.30 | 80.70 | 80.70 | 80.70 | -0.62% | 52,247 |
| Sep 17, 2026 | 81.10 | 81.80 | 80.50 | 81.20 | 81.20 | 0.12% | 87,345 |
| Sep 16, 2026 | 79.90 | 81.10 | 79.90 | 81.10 | 81.10 | 1.88% | 64,157 |
| Sep 15, 2026 | 80.50 | 81.20 | 79.60 | 79.60 | 79.60 | -1.12% | 61,514 |
| Sep 14, 2026 | 80.00 | 81.20 | 80.00 | 80.50 | 80.50 | - | 74,831 |
| Sep 11, 2026 | 80.80 | 80.90 | 80.00 | 80.50 | 80.50 | -0.12% | 73,137 |
| Sep 10, 2026 | 80.70 | 80.70 | 80.10 | 80.60 | 80.60 | -0.74% | 89,947 |
| Sep 9, 2026 | 82.10 | 82.10 | 80.80 | 81.20 | 81.20 | -0.85% | 167,329 |
| Sep 8, 2026 | 82.40 | 82.90 | 80.70 | 81.90 | 81.90 | -0.61% | 184,136 |
| Sep 7, 2026 | 83.60 | 83.60 | 81.30 | 82.40 | 82.40 | 0.24% | 245,835 |
| Sep 4, 2026 | 83.50 | 86.00 | 81.30 | 82.20 | 82.20 | -1.08% | 507,626 |
| Sep 3, 2026 | 92.60 | 92.60 | 82.60 | 83.10 | 83.10 | -1.31% | 2,369,546 |
| Sep 2, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 9.92% | 592,044 |
| Sep 1, 2026 | 77.80 | 77.80 | 75.80 | 76.60 | 76.60 | -1.54% | 106,630 |
| Aug 31, 2026 | 77.40 | 77.90 | 76.70 | 77.80 | 77.80 | 0.52% | 59,843 |
| Aug 28, 2026 | 77.40 | 77.50 | 76.70 | 77.40 | 77.40 | - | 41,738 |
| Aug 27, 2026 | 75.40 | 77.90 | 75.40 | 77.40 | 77.40 | 2.52% | 138,379 |
| Aug 26, 2026 | 74.20 | 75.50 | 74.20 | 75.50 | 75.50 | 1.89% | 109,379 |
| Aug 25, 2026 | 73.90 | 74.10 | 73.50 | 74.10 | 74.10 | 0.27% | 57,071 |
| Aug 24, 2026 | 73.80 | 73.90 | 73.40 | 73.90 | 73.90 | 0.14% | 49,545 |
| Aug 21, 2026 | 74.90 | 74.90 | 73.30 | 73.80 | 73.80 | - | 37,485 |
| Aug 20, 2026 | 74.00 | 74.10 | 73.50 | 73.80 | 73.80 | -0.54% | 42,637 |
| Aug 19, 2026 | 73.70 | 74.20 | 73.50 | 74.20 | 74.20 | 0.68% | 64,261 |
| Aug 18, 2026 | 73.60 | 74.30 | 73.10 | 73.70 | 73.70 | -0.14% | 38,584 |
| Aug 17, 2026 | 74.00 | 74.00 | 73.20 | 73.80 | 73.80 | -0.27% | 80,280 |
| Aug 14, 2026 | 73.70 | 74.00 | 73.70 | 74.00 | 74.00 | -0.27% | 49,275 |
| Aug 13, 2026 | 74.80 | 74.80 | 73.50 | 74.20 | 74.20 | -0.40% | 92,262 |
| Aug 12, 2026 | 74.90 | 74.90 | 73.70 | 74.50 | 74.50 | -0.67% | 78,853 |
| Aug 11, 2026 | 74.70 | 75.10 | 74.50 | 75.00 | 75.00 | 0.27% | 24,719 |
| Aug 10, 2026 | 74.20 | 75.00 | 74.20 | 74.80 | 74.80 | 0.40% | 54,468 |
| Aug 7, 2026 | 74.20 | 74.50 | 74.10 | 74.50 | 74.50 | - | 50,595 |
| Aug 6, 2026 | 74.30 | 74.50 | 74.00 | 74.50 | 74.50 | 0.40% | 28,350 |
| Aug 5, 2026 | 74.30 | 74.70 | 73.90 | 74.20 | 74.20 | -0.13% | 50,706 |