Interactive Digital Technologies Inc. (TPEX:6486)
Taiwan
· Delayed Price · Currency is TWD 77.50
-0.30 (-0.39%)
Dec 5, 2025, 1:30 PM CST
TPEX:6486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 74.30 | 74.80 | 74.30 | 74.80 | 74.80 | 0.54% | 18,041 |
| Nov 21, 2025 | 74.90 | 75.30 | 74.00 | 74.40 | 74.40 | -1.59% | 32,792 |
| Nov 20, 2025 | 74.50 | 75.90 | 74.00 | 75.60 | 75.60 | 2.30% | 131,395 |
| Nov 19, 2025 | 74.00 | 74.20 | 73.70 | 73.90 | 73.90 | - | 44,241 |
| Nov 18, 2025 | 73.20 | 74.50 | 73.20 | 73.90 | 73.90 | -0.81% | 62,700 |
| Nov 17, 2025 | 75.00 | 76.80 | 74.50 | 74.50 | 74.50 | -0.53% | 53,628 |
| Nov 14, 2025 | 74.40 | 75.50 | 74.40 | 74.90 | 74.90 | 0.67% | 43,563 |
| Nov 13, 2025 | 74.20 | 74.60 | 74.10 | 74.40 | 74.40 | 0.27% | 89,370 |
| Nov 12, 2025 | 74.10 | 74.80 | 74.10 | 74.20 | 74.20 | 0.13% | 25,024 |
| Nov 11, 2025 | 74.10 | 74.40 | 74.00 | 74.10 | 74.10 | - | 38,393 |
| Nov 10, 2025 | 73.20 | 74.40 | 73.20 | 74.10 | 74.10 | -1.33% | 61,942 |
| Nov 7, 2025 | 75.10 | 75.20 | 74.30 | 75.10 | 75.10 | - | 26,915 |
| Nov 6, 2025 | 75.10 | 75.10 | 74.50 | 75.10 | 75.10 | 0.40% | 78,230 |
| Nov 5, 2025 | 75.50 | 75.50 | 74.40 | 74.80 | 74.80 | -2.35% | 151,957 |
| Nov 4, 2025 | 81.30 | 81.30 | 76.40 | 76.60 | 76.60 | -5.32% | 678,262 |
| Nov 3, 2025 | 75.50 | 80.90 | 75.50 | 80.90 | 80.90 | 9.32% | 874,202 |
| Oct 31, 2025 | 74.00 | 74.30 | 73.70 | 74.00 | 74.00 | -0.27% | 31,024 |
| Oct 30, 2025 | 73.10 | 74.20 | 72.50 | 74.20 | 74.20 | 1.23% | 169,489 |
| Oct 29, 2025 | 73.70 | 73.70 | 73.10 | 73.30 | 73.30 | -0.27% | 39,146 |
| Oct 28, 2025 | 73.80 | 73.80 | 73.30 | 73.50 | 73.50 | -0.41% | 80,901 |
| Oct 27, 2025 | 73.90 | 74.00 | 73.80 | 73.80 | 73.80 | - | 56,090 |
| Oct 23, 2025 | 73.70 | 74.10 | 73.00 | 73.80 | 73.80 | 0.41% | 67,900 |
| Oct 22, 2025 | 72.90 | 74.20 | 72.90 | 73.50 | 73.50 | -2.26% | 218,466 |
| Oct 21, 2025 | 75.10 | 75.20 | 74.80 | 75.20 | 75.20 | 0.27% | 67,919 |
| Oct 20, 2025 | 75.10 | 75.10 | 74.70 | 75.00 | 75.00 | - | 43,061 |
| Oct 17, 2025 | 75.30 | 75.30 | 75.00 | 75.00 | 75.00 | -0.40% | 35,892 |
| Oct 16, 2025 | 75.50 | 75.70 | 75.20 | 75.30 | 75.30 | -0.13% | 42,067 |
| Oct 15, 2025 | 75.20 | 75.50 | 75.00 | 75.40 | 75.40 | 0.27% | 35,353 |
| Oct 14, 2025 | 76.30 | 76.30 | 75.10 | 75.20 | 75.20 | -0.53% | 50,942 |
| Oct 13, 2025 | 74.70 | 76.60 | 73.00 | 75.60 | 75.60 | - | 95,416 |
| Oct 9, 2025 | 75.50 | 75.80 | 75.20 | 75.60 | 75.60 | 0.40% | 43,422 |
| Oct 8, 2025 | 75.20 | 75.80 | 74.90 | 75.30 | 75.30 | 0.13% | 42,408 |
| Oct 7, 2025 | 76.60 | 76.60 | 75.20 | 75.20 | 75.20 | -0.66% | 58,687 |
| Oct 3, 2025 | 76.50 | 76.90 | 75.50 | 75.70 | 75.70 | 2.99% | 253,069 |
| Oct 2, 2025 | 73.50 | 73.80 | 73.40 | 73.50 | 73.50 | - | 15,020 |
| Oct 1, 2025 | 73.40 | 73.70 | 73.30 | 73.50 | 73.50 | 0.14% | 17,350 |
| Sep 30, 2025 | 73.30 | 73.40 | 73.30 | 73.40 | 73.40 | 0.14% | 11,460 |
| Sep 26, 2025 | 73.60 | 73.60 | 73.30 | 73.30 | 73.30 | -0.41% | 35,055 |
| Sep 25, 2025 | 73.50 | 73.80 | 73.50 | 73.60 | 73.60 | 0.14% | 30,482 |
| Sep 24, 2025 | 73.50 | 73.50 | 73.30 | 73.50 | 73.50 | - | 40,325 |
| Sep 23, 2025 | 73.90 | 74.00 | 73.50 | 73.50 | 73.50 | -0.54% | 28,191 |