HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 8.490 | 8.490 | 8.000 | 8.220 | 8.220 | 435,500 |
| 2024-07-19 | 8.450 | 8.500 | 8.110 | 8.250 | 8.250 | 490,726 |
| 2024-07-18 | 8.030 | 8.300 | 8.030 | 8.250 | 8.250 | 601,971 |
| 2024-07-17 | 8.000 | 8.120 | 8.000 | 8.110 | 8.110 | 814,353 |
| 2024-07-16 | 7.500 | 7.760 | 7.500 | 7.760 | 7.760 | 488,933 |
| 2024-07-15 | 7.500 | 7.530 | 7.500 | 7.510 | 7.510 | 350,254 |
| 2024-07-12 | 7.190 | 7.190 | 7.170 | 7.190 | 7.190 | 442,461 |
| 2024-07-11 | 7.180 | 7.180 | 7.050 | 7.050 | 7.050 | 260,086 |
| 2024-07-10 | 7.000 | 7.030 | 7.000 | 7.000 | 7.000 | 177,492 |
| 2024-07-09 | 7.000 | 7.040 | 7.000 | 7.020 | 7.020 | 334,604 |
| 2024-07-08 | 7.030 | 7.030 | 7.000 | 7.030 | 7.030 | 325,671 |
| 2024-07-05 | 7.090 | 7.090 | 7.000 | 7.030 | 7.030 | 199,868 |
| 2024-07-04 | 7.050 | 7.090 | 7.050 | 7.090 | 7.090 | 353,672 |
| 2024-07-03 | 7.000 | 7.060 | 6.990 | 7.050 | 7.050 | 266,628 |
| 2024-07-02 | 6.870 | 7.100 | 6.800 | 7.100 | 7.100 | 292,863 |
| 2024-07-01 | 7.190 | 7.190 | 6.500 | 7.000 | 7.000 | 353,913 |
| 2024-06-28 | 6.850 | 7.100 | 6.790 | 7.100 | 7.100 | 342,190 |
| 2024-06-27 | 6.940 | 6.940 | 6.700 | 6.880 | 6.880 | 223,393 |
| 2024-06-26 | 6.930 | 6.930 | 6.880 | 6.910 | 6.910 | 150,098 |
| 2024-06-25 | 6.940 | 6.940 | 6.880 | 6.930 | 6.930 | 140,797 |
| 2024-06-24 | 6.770 | 6.950 | 6.680 | 6.940 | 6.940 | 294,104 |
| 2024-06-21 | 6.700 | 6.790 | 6.630 | 6.790 | 6.790 | 420,786 |
| 2024-06-20 | 6.810 | 6.810 | 6.750 | 6.800 | 6.800 | 165,818 |
| 2024-06-19 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 320,537 |
| 2024-06-18 | 6.800 | 6.850 | 6.800 | 6.800 | 6.800 | 154,722 |
| 2024-06-17 | 6.600 | 6.900 | 6.600 | 6.850 | 6.850 | 185,658 |
| 2024-06-14 | 6.800 | 6.990 | 6.800 | 6.980 | 6.980 | 389,947 |
| 2024-06-13 | 6.960 | 6.960 | 6.900 | 6.940 | 6.940 | 227,722 |
| 2024-06-12 | 7.050 | 7.050 | 6.910 | 6.960 | 6.960 | 165,329 |
| 2024-06-11 | 7.150 | 7.150 | 6.900 | 6.950 | 6.950 | 334,970 |
| 2024-06-07 | 6.850 | 6.850 | 6.700 | 6.830 | 6.830 | 252,403 |
| 2024-06-06 | 6.700 | 6.850 | 6.620 | 6.850 | 6.850 | 419,362 |
| 2024-06-05 | 6.760 | 6.760 | 6.650 | 6.740 | 6.740 | 350,682 |
| 2024-06-04 | 6.880 | 6.880 | 6.600 | 6.690 | 6.690 | 305,109 |
| 2024-06-03 | 6.900 | 6.900 | 6.730 | 6.780 | 6.780 | 391,423 |
| 2024-05-31 | 6.950 | 6.950 | 6.650 | 6.730 | 6.730 | 294,652 |
| 2024-05-30 | 6.400 | 6.660 | 6.300 | 6.650 | 6.650 | 530,772 |
| 2024-05-29 | 5.990 | 6.190 | 5.990 | 6.100 | 6.100 | 354,944 |
| 2024-05-28 | 5.620 | 6.090 | 5.620 | 5.800 | 5.800 | 461,453 |
| 2024-05-27 | 5.600 | 5.600 | 5.460 | 5.540 | 5.540 | 413,774 |
| 2024-05-24 | 5.050 | 5.500 | 5.000 | 5.500 | 5.500 | 395,998 |
| 2024-05-23 | 5.050 | 5.050 | 4.990 | 5.040 | 5.040 | 178,547 |
| 2024-05-22 | 5.020 | 5.020 | 4.800 | 5.000 | 5.000 | 296,619 |
| 2024-05-21 | 5.000 | 5.000 | 4.950 | 5.000 | 5.000 | 82,892 |
| 2024-05-20 | 4.980 | 4.980 | 4.920 | 4.950 | 4.950 | 138,780 |
| 2024-05-17 | 4.940 | 4.990 | 4.880 | 4.980 | 4.980 | 145,800 |
| 2024-05-16 | 5.080 | 5.080 | 4.870 | 4.970 | 4.970 | 97,888 |
| 2024-05-15 | 4.960 | 4.960 | 4.800 | 4.870 | 4.870 | 181,735 |
| 2024-05-14 | 4.920 | 5.000 | 4.750 | 4.990 | 4.990 | 159,376 |
| 2024-05-13 | 4.910 | 5.040 | 4.900 | 5.010 | 5.010 | 63,202 |
| 2024-05-10 | 5.040 | 5.090 | 4.980 | 5.030 | 5.030 | 65,601 |
| 2024-05-09 | 4.920 | 5.100 | 4.920 | 5.050 | 5.050 | 36,567 |
| 2024-05-08 | 5.000 | 5.010 | 4.920 | 4.990 | 4.990 | 49,088 |
| 2024-05-07 | 4.970 | 5.000 | 4.900 | 5.000 | 5.000 | 244,501 |
| 2024-05-06 | 5.120 | 5.170 | 4.900 | 5.050 | 5.050 | 209,591 |
| 2024-05-03 | 5.190 | 5.190 | 5.060 | 5.170 | 5.170 | 111,010 |
| 2024-05-02 | 5.140 | 5.290 | 5.070 | 5.100 | 5.100 | 116,021 |
| 2024-04-30 | 5.150 | 5.150 | 5.070 | 5.100 | 5.100 | 57,174 |
| 2024-04-29 | 5.200 | 5.300 | 5.050 | 5.150 | 5.150 | 78,084 |
| 2024-04-26 | 5.190 | 5.190 | 5.150 | 5.150 | 5.150 | 19,106 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.