Singapore markets close in 5 hours 57 minutes
Straits Times Index
3,323.25 -3.03 (-0.09%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,042.63 -30.27 (-0.17%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,024.01 +1,363.00 (+2.25%) CMC Crypto 200
1,288.44 +39.31 (+3.15%)
Interactive Digital Technologies Inc. (6486.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
As of 10:40AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 95.70 | 95.70 | 95.20 | 95.60 | 95.60 | 71,262 |
| 25 Jun 2024 | 95.50 | 95.90 | 94.20 | 95.90 | 95.90 | 186,000 |
| 24 Jun 2024 | 96.70 | 96.70 | 95.50 | 95.50 | 95.50 | 192,000 |
| 21 Jun 2024 | 96.70 | 96.70 | 96.00 | 96.50 | 96.50 | 119,000 |
| 20 Jun 2024 | 97.20 | 97.20 | 96.40 | 96.70 | 96.70 | 150,000 |
| 19 Jun 2024 | 96.70 | 97.20 | 96.20 | 97.10 | 97.10 | 189,000 |
| 18 Jun 2024 | 96.30 | 96.80 | 96.00 | 96.70 | 96.70 | 181,000 |
| 17 Jun 2024 | 96.50 | 96.60 | 96.00 | 96.30 | 96.30 | 83,000 |
| 14 Jun 2024 | 96.60 | 96.60 | 95.80 | 96.50 | 96.50 | 154,000 |
| 13 Jun 2024 | 96.10 | 96.60 | 96.10 | 96.50 | 96.50 | 119,000 |
| 12 Jun 2024 | 95.70 | 96.10 | 95.50 | 96.10 | 96.10 | 216,000 |
| 11 Jun 2024 | 96.10 | 96.10 | 94.60 | 95.70 | 95.70 | 240,000 |
| 07 Jun 2024 | 97.60 | 97.60 | 95.80 | 96.10 | 96.10 | 281,000 |
| 06 Jun 2024 | 98.30 | 98.30 | 96.50 | 97.10 | 97.10 | 319,000 |
| 05 Jun 2024 | 97.20 | 97.40 | 96.80 | 97.10 | 97.10 | 262,000 |
| 04 Jun 2024 | 96.00 | 97.70 | 96.00 | 97.30 | 97.30 | 467,000 |
| 03 Jun 2024 | 96.00 | 96.10 | 95.30 | 95.80 | 95.80 | 205,000 |
| 31 May 2024 | 94.10 | 95.30 | 94.10 | 95.30 | 95.30 | 279,000 |
| 30 May 2024 | 95.70 | 95.70 | 94.00 | 94.40 | 94.40 | 532,000 |
| 29 May 2024 | 94.70 | 96.30 | 94.60 | 95.70 | 95.70 | 485,000 |
| 28 May 2024 | 93.30 | 94.30 | 93.30 | 94.00 | 94.00 | 293,000 |
| 27 May 2024 | 92.00 | 93.50 | 92.00 | 93.10 | 93.10 | 208,000 |
| 24 May 2024 | 92.30 | 92.30 | 91.20 | 92.00 | 92.00 | 343,000 |
| 23 May 2024 | 93.40 | 93.40 | 92.20 | 92.70 | 92.70 | 208,000 |
| 22 May 2024 | 92.40 | 93.70 | 92.40 | 93.40 | 93.40 | 230,000 |
| 21 May 2024 | 92.00 | 92.60 | 91.80 | 92.40 | 92.40 | 158,000 |
| 20 May 2024 | 92.50 | 92.90 | 91.70 | 92.00 | 92.00 | 387,000 |
| 17 May 2024 | 92.90 | 93.70 | 92.60 | 92.60 | 92.60 | 299,000 |
| 16 May 2024 | 93.00 | 94.00 | 92.80 | 93.60 | 93.60 | 228,000 |
| 15 May 2024 | 94.40 | 94.40 | 92.70 | 93.50 | 93.50 | 360,000 |
| 14 May 2024 | 95.00 | 95.10 | 93.60 | 94.10 | 94.10 | 224,000 |
| 13 May 2024 | 94.30 | 94.90 | 93.60 | 94.90 | 94.90 | 227,000 |
| 10 May 2024 | 93.70 | 94.00 | 92.90 | 94.00 | 94.00 | 223,000 |
| 09 May 2024 | 96.40 | 96.40 | 92.70 | 93.00 | 93.00 | 688,000 |
| 08 May 2024 | 96.30 | 96.50 | 95.60 | 96.50 | 96.50 | 318,000 |
| 07 May 2024 | 95.90 | 96.40 | 95.60 | 96.00 | 96.00 | 334,000 |
| 06 May 2024 | 96.00 | 96.80 | 95.10 | 95.90 | 95.90 | 873,000 |
| 03 May 2024 | 92.60 | 93.10 | 92.50 | 92.70 | 92.70 | 237,000 |
| 02 May 2024 | 92.20 | 92.80 | 92.10 | 92.50 | 92.50 | 174,000 |
| 30 Apr 2024 | 92.10 | 92.20 | 91.00 | 92.00 | 92.00 | 317,000 |
| 29 Apr 2024 | 92.80 | 93.20 | 92.00 | 92.00 | 92.00 | 304,000 |
| 26 Apr 2024 | 93.30 | 93.30 | 92.10 | 92.80 | 92.80 | 215,000 |
| 25 Apr 2024 | 91.70 | 92.90 | 91.60 | 92.80 | 92.80 | 245,000 |
| 24 Apr 2024 | 93.40 | 94.40 | 92.20 | 92.50 | 92.50 | 494,000 |
| 23 Apr 2024 | 90.50 | 93.70 | 90.10 | 92.40 | 92.40 | 832,000 |
| 22 Apr 2024 | 88.90 | 90.20 | 88.90 | 89.40 | 89.40 | 484,000 |
| 19 Apr 2024 | 88.20 | 88.30 | 86.00 | 87.60 | 87.60 | 490,000 |
| 18 Apr 2024 | 88.30 | 89.00 | 88.00 | 88.90 | 88.90 | 201,000 |
| 17 Apr 2024 | 87.50 | 88.80 | 87.00 | 88.80 | 88.80 | 283,000 |
| 16 Apr 2024 | 88.00 | 88.00 | 85.90 | 86.30 | 86.30 | 692,000 |
| 15 Apr 2024 | 88.90 | 89.90 | 88.50 | 88.80 | 88.80 | 425,000 |
| 12 Apr 2024 | 87.40 | 89.10 | 87.40 | 89.10 | 89.10 | 615,000 |
| 11 Apr 2024 | 87.50 | 87.70 | 87.00 | 87.30 | 87.30 | 259,000 |
| 10 Apr 2024 | 87.90 | 87.90 | 86.90 | 87.20 | 87.20 | 298,000 |
| 09 Apr 2024 | 87.90 | 87.90 | 87.10 | 87.50 | 87.50 | 253,000 |
| 08 Apr 2024 | 86.90 | 87.70 | 86.90 | 87.60 | 87.60 | 377,000 |
| 03 Apr 2024 | 86.70 | 87.30 | 85.70 | 86.60 | 86.60 | 337,000 |
| 02 Apr 2024 | 85.50 | 86.50 | 85.50 | 86.00 | 86.00 | 395,000 |
| 01 Apr 2024 | 83.80 | 85.00 | 83.80 | 85.00 | 85.00 | 268,000 |
| 29 Mar 2024 | 84.30 | 84.40 | 84.00 | 84.00 | 84.00 | 111,000 |
| 28 Mar 2024 | 84.50 | 84.70 | 84.20 | 84.30 | 84.30 | 220,000 |
| 27 Mar 2024 | 84.30 | 84.30 | 83.60 | 83.90 | 83.90 | 204,000 |
| 26 Mar 2024 | 84.90 | 84.90 | 83.90 | 84.10 | 84.10 | 314,000 |
| 25 Mar 2024 | 84.20 | 85.00 | 84.20 | 84.90 | 84.90 | 259,000 |
| 22 Mar 2024 | 84.00 | 84.30 | 83.50 | 84.20 | 84.20 | 348,000 |
| 21 Mar 2024 | 84.80 | 84.90 | 84.10 | 84.30 | 84.30 | 321,000 |
| 20 Mar 2024 | 85.00 | 85.20 | 84.30 | 84.80 | 84.80 | 271,000 |
| 19 Mar 2024 | 84.80 | 85.00 | 84.30 | 84.80 | 84.80 | 254,000 |
| 18 Mar 2024 | 85.00 | 85.00 | 84.30 | 84.80 | 84.80 | 357,000 |
| 15 Mar 2024 | 83.80 | 85.10 | 83.70 | 84.30 | 84.30 | 460,000 |
| 14 Mar 2024 | 83.90 | 84.40 | 83.20 | 83.80 | 83.80 | 459,000 |
| 13 Mar 2024 | 82.60 | 83.80 | 82.60 | 83.60 | 83.60 | 682,000 |
| 12 Mar 2024 | 81.20 | 82.60 | 81.20 | 82.60 | 82.60 | 305,000 |
| 11 Mar 2024 | 80.30 | 82.00 | 80.10 | 81.70 | 81.70 | 304,000 |
| 08 Mar 2024 | 81.70 | 82.00 | 80.30 | 80.50 | 80.50 | 529,000 |
| 07 Mar 2024 | 82.30 | 82.50 | 81.10 | 81.50 | 81.50 | 371,000 |
| 06 Mar 2024 | 81.10 | 82.30 | 81.10 | 82.20 | 82.20 | 315,000 |
| 05 Mar 2024 | 82.00 | 82.00 | 80.50 | 81.40 | 81.40 | 919,000 |
| 04 Mar 2024 | 82.30 | 83.30 | 82.30 | 82.70 | 82.70 | 654,000 |
| 01 Mar 2024 | 81.30 | 82.00 | 81.30 | 81.90 | 81.90 | 480,000 |
| 29 Feb 2024 | 80.40 | 81.50 | 80.40 | 81.10 | 81.10 | 477,000 |
| 27 Feb 2024 | 81.50 | 81.50 | 80.10 | 80.30 | 80.30 | 741,000 |
| 26 Feb 2024 | 79.80 | 81.00 | 79.70 | 80.80 | 80.80 | 1,355,000 |
| 23 Feb 2024 | 78.40 | 79.00 | 78.30 | 78.60 | 78.60 | 304,000 |
| 22 Feb 2024 | 78.30 | 78.50 | 77.80 | 77.90 | 77.90 | 191,000 |
| 21 Feb 2024 | 77.90 | 78.50 | 77.60 | 78.20 | 78.20 | 336,000 |
| 20 Feb 2024 | 77.80 | 78.30 | 77.10 | 77.60 | 77.60 | 195,000 |
| 19 Feb 2024 | 77.20 | 78.50 | 77.20 | 77.50 | 77.50 | 320,000 |
| 16 Feb 2024 | 76.50 | 77.20 | 76.50 | 77.20 | 77.20 | 311,000 |
| 15 Feb 2024 | 75.50 | 76.50 | 75.50 | 76.40 | 76.40 | 251,000 |
| 05 Feb 2024 | 76.20 | 76.30 | 75.10 | 75.50 | 75.50 | 177,000 |
| 02 Feb 2024 | 75.10 | 75.20 | 74.40 | 74.80 | 74.80 | 112,000 |
| 01 Feb 2024 | 75.10 | 75.20 | 74.90 | 75.20 | 75.20 | 66,000 |
| 31 Jan 2024 | 75.30 | 75.40 | 75.10 | 75.40 | 75.40 | 97,000 |
| 30 Jan 2024 | 75.20 | 75.30 | 75.10 | 75.20 | 75.20 | 62,000 |
| 29 Jan 2024 | 75.00 | 75.40 | 74.90 | 75.30 | 75.30 | 54,000 |
| 26 Jan 2024 | 75.00 | 75.40 | 75.00 | 75.20 | 75.20 | 85,000 |
| 25 Jan 2024 | 74.70 | 75.20 | 74.70 | 75.00 | 75.00 | 59,000 |
| 24 Jan 2024 | 74.50 | 75.10 | 74.50 | 74.90 | 74.90 | 115,000 |
| 23 Jan 2024 | 74.50 | 74.70 | 74.30 | 74.60 | 74.60 | 53,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.