Interactive Digital Technologies Inc. (TPEX:6486)
Taiwan
· Delayed Price · Currency is TWD 85.20
-0.60 (-0.70%)
Apr 29, 2026, 1:30 PM CST
TPEX:6486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 85.40 | 86.20 | 84.70 | 84.70 | 84.70 | -0.94% | 187,699 |
| Mar 16, 2026 | 85.80 | 86.40 | 85.30 | 85.50 | 85.50 | -0.12% | 142,635 |
| Mar 13, 2026 | 85.60 | 86.40 | 85.10 | 85.60 | 85.60 | -0.23% | 170,134 |
| Mar 12, 2026 | 86.00 | 87.10 | 85.30 | 85.80 | 85.80 | -0.12% | 145,091 |
| Mar 11, 2026 | 83.90 | 87.80 | 83.90 | 85.90 | 85.90 | 2.38% | 294,189 |
| Mar 10, 2026 | 85.60 | 85.60 | 83.80 | 83.90 | 83.90 | 0.12% | 139,189 |
| Mar 9, 2026 | 82.60 | 84.40 | 82.40 | 83.80 | 83.80 | -2.33% | 296,468 |
| Mar 6, 2026 | 85.20 | 86.20 | 85.00 | 85.80 | 85.80 | -1.15% | 241,390 |
| Mar 5, 2026 | 87.90 | 88.40 | 86.40 | 86.80 | 86.80 | 0.46% | 807,227 |
| Mar 4, 2026 | 86.50 | 87.50 | 84.90 | 86.40 | 86.40 | -0.80% | 699,371 |
| Mar 3, 2026 | 87.80 | 88.40 | 85.80 | 87.10 | 87.10 | 0.58% | 695,291 |
| Mar 2, 2026 | 83.00 | 86.90 | 82.70 | 86.60 | 86.60 | 2.24% | 523,220 |
| Feb 26, 2026 | 84.40 | 85.60 | 84.40 | 84.70 | 84.70 | 0.47% | 319,192 |
| Feb 25, 2026 | 84.30 | 84.40 | 83.80 | 84.30 | 84.30 | 0.72% | 237,822 |
| Feb 24, 2026 | 84.50 | 84.50 | 83.10 | 83.70 | 83.70 | 1.33% | 431,867 |
| Feb 23, 2026 | 79.30 | 82.90 | 79.30 | 82.60 | 82.60 | 4.96% | 307,294 |
| Feb 11, 2026 | 79.20 | 80.20 | 78.70 | 78.70 | 78.70 | -0.63% | 134,467 |
| Feb 10, 2026 | 79.00 | 79.40 | 78.60 | 79.20 | 79.20 | 0.25% | 27,199 |
| Feb 9, 2026 | 79.60 | 79.60 | 78.60 | 79.00 | 79.00 | -0.88% | 103,295 |
| Feb 6, 2026 | 79.10 | 79.70 | 78.40 | 79.70 | 79.70 | -0.50% | 67,500 |
| Feb 5, 2026 | 79.30 | 80.70 | 79.10 | 80.10 | 80.10 | 1.01% | 83,721 |
| Feb 4, 2026 | 78.20 | 80.00 | 78.20 | 79.30 | 79.30 | - | 74,560 |
| Feb 3, 2026 | 80.10 | 80.10 | 78.70 | 79.30 | 79.30 | 0.38% | 69,446 |
| Feb 2, 2026 | 78.50 | 79.00 | 77.90 | 79.00 | 79.00 | - | 135,884 |
| Jan 30, 2026 | 80.30 | 80.30 | 78.60 | 79.00 | 79.00 | -1.62% | 266,828 |
| Jan 29, 2026 | 82.40 | 82.40 | 80.20 | 80.30 | 80.30 | -2.55% | 298,063 |
| Jan 28, 2026 | 83.50 | 83.50 | 82.10 | 82.40 | 82.40 | -1.67% | 219,913 |
| Jan 27, 2026 | 84.00 | 84.40 | 83.40 | 83.80 | 83.80 | -0.24% | 160,671 |
| Jan 26, 2026 | 83.50 | 84.50 | 83.50 | 84.00 | 84.00 | 0.84% | 124,085 |
| Jan 23, 2026 | 83.20 | 83.90 | 83.00 | 83.30 | 83.30 | 0.12% | 108,888 |
| Jan 22, 2026 | 83.70 | 84.40 | 82.90 | 83.20 | 83.20 | -0.60% | 236,963 |
| Jan 21, 2026 | 84.30 | 84.40 | 83.50 | 83.70 | 83.70 | -1.06% | 196,261 |
| Jan 20, 2026 | 84.90 | 86.10 | 84.40 | 84.60 | 84.60 | -0.35% | 201,394 |
| Jan 19, 2026 | 84.10 | 86.90 | 84.10 | 84.90 | 84.90 | 1.19% | 350,173 |
| Jan 16, 2026 | 84.00 | 84.40 | 83.50 | 83.90 | 83.90 | 0.24% | 197,752 |
| Jan 15, 2026 | 84.20 | 84.30 | 83.30 | 83.70 | 83.70 | -0.83% | 188,406 |
| Jan 14, 2026 | 84.30 | 86.00 | 83.50 | 84.40 | 84.40 | 0.96% | 295,988 |
| Jan 13, 2026 | 85.50 | 85.60 | 83.50 | 83.60 | 83.60 | -1.18% | 197,234 |
| Jan 12, 2026 | 83.80 | 85.50 | 83.80 | 84.60 | 84.60 | 2.05% | 352,636 |
| Jan 9, 2026 | 83.40 | 84.40 | 82.80 | 82.90 | 82.90 | -0.36% | 166,558 |
| Jan 8, 2026 | 84.90 | 84.90 | 82.50 | 83.20 | 83.20 | -1.19% | 197,899 |
| Jan 7, 2026 | 85.00 | 85.10 | 83.90 | 84.20 | 84.20 | -0.12% | 197,164 |
| Jan 6, 2026 | 86.70 | 88.00 | 84.30 | 84.30 | 84.30 | 1.69% | 944,640 |
| Jan 5, 2026 | 84.90 | 84.90 | 82.60 | 82.90 | 82.90 | -1.54% | 214,928 |
| Jan 2, 2026 | 83.90 | 84.20 | 82.70 | 84.20 | 84.20 | 2.18% | 184,526 |
| Dec 31, 2025 | 83.00 | 83.60 | 82.00 | 82.40 | 82.40 | -0.48% | 271,562 |
| Dec 30, 2025 | 83.10 | 83.10 | 82.10 | 82.80 | 82.80 | -1.08% | 245,206 |
| Dec 29, 2025 | 85.40 | 86.40 | 82.80 | 83.70 | 83.70 | -1.76% | 397,256 |
| Dec 26, 2025 | 84.10 | 85.70 | 83.60 | 85.20 | 85.20 | 2.04% | 286,132 |
| Dec 24, 2025 | 85.10 | 85.80 | 83.50 | 83.50 | 83.50 | -1.76% | 451,554 |
| Dec 23, 2025 | 86.80 | 87.00 | 84.80 | 85.00 | 85.00 | -2.41% | 651,160 |
| Dec 22, 2025 | 89.40 | 89.40 | 86.10 | 87.10 | 87.10 | 3.08% | 2,617,494 |
| Dec 19, 2025 | 83.30 | 84.70 | 83.00 | 84.50 | 84.50 | 1.81% | 748,218 |
| Dec 18, 2025 | 83.50 | 83.60 | 82.20 | 83.00 | 83.00 | -0.36% | 364,420 |
| Dec 17, 2025 | 79.50 | 85.10 | 79.20 | 83.30 | 83.30 | 5.58% | 1,094,617 |
| Dec 16, 2025 | 80.10 | 80.20 | 78.20 | 78.90 | 78.90 | -1.74% | 132,939 |
| Dec 15, 2025 | 80.90 | 80.90 | 79.50 | 80.30 | 80.30 | -0.62% | 138,682 |
| Dec 12, 2025 | 81.40 | 81.70 | 79.80 | 80.80 | 80.80 | 1.38% | 547,041 |
| Dec 11, 2025 | 77.40 | 80.30 | 76.50 | 79.70 | 79.70 | 2.18% | 247,068 |
| Dec 10, 2025 | 79.00 | 79.00 | 77.60 | 78.00 | 78.00 | - | 26,251 |
| Dec 9, 2025 | 77.70 | 78.50 | 77.70 | 78.00 | 78.00 | 0.39% | 29,755 |
| Dec 8, 2025 | 77.90 | 78.30 | 77.50 | 77.70 | 77.70 | 0.26% | 17,452 |
| Dec 5, 2025 | 77.90 | 78.00 | 77.20 | 77.50 | 77.50 | -0.39% | 73,693 |
| Dec 4, 2025 | 78.80 | 79.00 | 77.20 | 77.80 | 77.80 | -1.27% | 89,313 |
| Dec 3, 2025 | 79.50 | 79.60 | 78.70 | 78.80 | 78.80 | -0.51% | 147,582 |
| Dec 2, 2025 | 78.40 | 79.20 | 78.20 | 79.20 | 79.20 | 1.54% | 167,057 |
| Dec 1, 2025 | 78.30 | 78.40 | 77.80 | 78.00 | 78.00 | 1.30% | 122,602 |
| Nov 28, 2025 | 76.80 | 77.50 | 76.80 | 77.00 | 77.00 | 0.26% | 44,680 |
| Nov 27, 2025 | 76.70 | 77.00 | 76.20 | 76.80 | 76.80 | 0.52% | 49,556 |
| Nov 26, 2025 | 76.30 | 77.10 | 76.10 | 76.40 | 76.40 | 0.53% | 91,870 |
| Nov 25, 2025 | 76.80 | 76.80 | 75.50 | 76.00 | 76.00 | 1.60% | 90,299 |