Interactive Digital Technologies Inc. (TPEX:6486)
Taiwan · Delayed Price · Currency is TWD 81.90
+0.90 (1.11%)
May 29, 2026, 1:30 PM CST
TPEX:6486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 81.10 | 82.50 | 81.10 | 81.90 | 81.90 | 1.11% | 71,984 |
| May 28, 2026 | 80.80 | 81.50 | 80.30 | 81.00 | 81.00 | 0.25% | 83,965 |
| May 27, 2026 | 81.40 | 81.40 | 80.60 | 80.80 | 80.80 | -0.62% | 216,546 |
| May 26, 2026 | 81.60 | 81.70 | 81.00 | 81.30 | 81.30 | -0.73% | 178,336 |
| May 25, 2026 | 82.10 | 82.20 | 81.30 | 81.90 | 81.90 | -0.24% | 154,302 |
| May 22, 2026 | 82.30 | 82.40 | 81.60 | 82.10 | 82.10 | 0.61% | 124,692 |
| May 21, 2026 | 81.20 | 81.90 | 81.20 | 81.60 | 81.60 | 0.49% | 94,392 |
| May 20, 2026 | 81.00 | 81.50 | 81.00 | 81.20 | 81.20 | 0.25% | 27,643 |
| May 19, 2026 | 81.30 | 81.90 | 81.00 | 81.00 | 81.00 | -0.25% | 81,363 |
| May 18, 2026 | 80.50 | 81.70 | 80.10 | 81.20 | 81.20 | -0.98% | 367,257 |
| May 15, 2026 | 82.90 | 83.10 | 82.00 | 82.00 | 82.00 | -1.32% | 170,474 |
| May 14, 2026 | 82.50 | 83.40 | 82.30 | 83.10 | 83.10 | 0.85% | 106,664 |
| May 13, 2026 | 82.60 | 82.60 | 81.80 | 82.40 | 82.40 | -0.24% | 112,542 |
| May 12, 2026 | 83.20 | 83.30 | 82.10 | 82.60 | 82.60 | -0.84% | 232,488 |
| May 11, 2026 | 83.40 | 84.30 | 82.90 | 83.30 | 83.30 | - | 119,691 |
| May 8, 2026 | 84.00 | 84.20 | 83.30 | 83.30 | 83.30 | -0.95% | 215,431 |
| May 7, 2026 | 84.80 | 84.80 | 84.10 | 84.10 | 84.10 | -0.83% | 231,700 |
| May 6, 2026 | 84.80 | 85.00 | 84.20 | 84.80 | 84.80 | -0.35% | 210,652 |
| May 5, 2026 | 84.10 | 85.20 | 84.00 | 85.10 | 85.10 | 0.59% | 82,438 |
| May 4, 2026 | 84.80 | 85.40 | 84.50 | 84.60 | 84.60 | -0.12% | 153,256 |
| Apr 30, 2026 | 86.00 | 86.00 | 84.60 | 84.70 | 84.70 | -0.59% | 231,370 |
| Apr 29, 2026 | 86.40 | 86.60 | 84.80 | 85.20 | 85.20 | -0.70% | 149,304 |
| Apr 28, 2026 | 86.20 | 86.50 | 85.20 | 85.80 | 85.80 | -0.46% | 195,176 |
| Apr 27, 2026 | 88.70 | 88.70 | 85.20 | 86.20 | 86.20 | -4.65% | 1,011,292 |
| Apr 24, 2026 | 87.00 | 90.80 | 85.90 | 90.40 | 90.40 | 3.91% | 852,390 |
| Apr 23, 2026 | 88.60 | 88.60 | 85.80 | 87.00 | 87.00 | -1.81% | 319,056 |
| Apr 22, 2026 | 87.70 | 88.60 | 86.70 | 88.60 | 88.60 | 0.68% | 266,340 |
| Apr 21, 2026 | 87.80 | 88.40 | 87.60 | 88.00 | 88.00 | - | 162,581 |
| Apr 20, 2026 | 88.20 | 88.50 | 87.70 | 88.00 | 88.00 | -0.23% | 144,347 |
| Apr 17, 2026 | 88.40 | 88.40 | 87.20 | 88.20 | 88.20 | -0.23% | 139,504 |
| Apr 16, 2026 | 87.50 | 88.50 | 87.00 | 88.40 | 88.40 | 1.61% | 256,104 |
| Apr 15, 2026 | 88.00 | 88.00 | 86.70 | 87.00 | 87.00 | 0.35% | 145,142 |
| Apr 14, 2026 | 89.60 | 89.60 | 86.50 | 86.70 | 86.70 | -2.47% | 425,579 |
| Apr 13, 2026 | 88.70 | 90.00 | 88.10 | 88.90 | 88.90 | 1.60% | 505,934 |
| Apr 10, 2026 | 87.30 | 87.50 | 86.70 | 87.50 | 87.50 | 1.04% | 217,401 |
| Apr 9, 2026 | 87.00 | 87.20 | 86.10 | 86.60 | 86.60 | -0.46% | 150,246 |
| Apr 8, 2026 | 87.20 | 87.30 | 86.20 | 87.00 | 87.00 | 1.16% | 237,508 |
| Apr 7, 2026 | 85.80 | 86.70 | 85.30 | 86.00 | 86.00 | 0.94% | 138,902 |
| Apr 2, 2026 | 87.40 | 88.40 | 85.00 | 85.20 | 85.20 | -1.05% | 409,592 |
| Apr 1, 2026 | 85.80 | 86.80 | 85.20 | 86.10 | 86.10 | 2.50% | 143,588 |
| Mar 31, 2026 | 87.00 | 87.20 | 83.90 | 84.00 | 84.00 | -3.23% | 342,736 |
| Mar 30, 2026 | 86.90 | 87.90 | 86.20 | 86.80 | 86.80 | -0.46% | 435,028 |
| Mar 27, 2026 | 83.80 | 87.90 | 83.30 | 87.20 | 87.20 | 3.81% | 585,515 |
| Mar 26, 2026 | 83.70 | 84.40 | 83.70 | 84.00 | 84.00 | 0.36% | 70,032 |
| Mar 25, 2026 | 83.90 | 84.60 | 83.60 | 83.70 | 83.70 | - | 69,409 |
| Mar 24, 2026 | 84.30 | 85.40 | 83.40 | 83.70 | 83.70 | -0.71% | 115,928 |
| Mar 23, 2026 | 84.10 | 84.70 | 83.30 | 84.30 | 84.30 | -0.24% | 114,845 |
| Mar 20, 2026 | 84.50 | 85.40 | 84.40 | 84.50 | 84.50 | - | 84,695 |
| Mar 19, 2026 | 84.80 | 85.20 | 84.50 | 84.50 | 84.50 | -0.94% | 84,329 |
| Mar 18, 2026 | 84.80 | 85.50 | 84.50 | 85.30 | 85.30 | 0.71% | 158,125 |