HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.180 | 5.300 | 5.170 | 5.190 | 5.190 | 44,212 |
| 2024-04-24 | 5.130 | 5.250 | 5.120 | 5.180 | 5.180 | 36,005 |
| 2024-04-23 | 5.000 | 5.340 | 5.000 | 5.190 | 5.190 | 87,009 |
| 2024-04-22 | 5.080 | 5.180 | 5.000 | 5.000 | 5.000 | 105,826 |
| 2024-04-19 | 5.110 | 5.140 | 5.080 | 5.080 | 5.080 | 109,843 |
| 2024-04-18 | 4.930 | 5.200 | 4.930 | 5.120 | 5.120 | 118,109 |
| 2024-04-17 | 5.360 | 5.360 | 5.180 | 5.250 | 5.250 | 101,513 |
| 2024-04-16 | 5.210 | 5.300 | 4.850 | 5.150 | 5.150 | 97,394 |
| 2024-04-15 | 5.480 | 5.500 | 5.190 | 5.220 | 5.220 | 143,685 |
| 2024-04-12 | 5.340 | 5.420 | 5.210 | 5.350 | 5.350 | 141,091 |
| 2024-04-11 | 5.220 | 5.300 | 5.140 | 5.200 | 5.200 | 67,966 |
| 2024-04-10 | 5.120 | 5.230 | 5.100 | 5.120 | 5.120 | 155,843 |
| 2024-04-09 | 5.430 | 5.430 | 5.100 | 5.120 | 5.120 | 192,274 |
| 2024-04-08 | 5.340 | 5.340 | 5.150 | 5.190 | 5.190 | 126,100 |
| 2024-04-03 | 5.490 | 5.490 | 5.300 | 5.350 | 5.350 | 84,568 |
| 2024-04-02 | 5.490 | 5.490 | 5.370 | 5.390 | 5.390 | 86,802 |
| 2024-04-01 | 5.490 | 5.500 | 5.360 | 5.460 | 5.460 | 50,157 |
| 2024-03-29 | 5.640 | 5.640 | 5.330 | 5.450 | 5.450 | 64,446 |
| 2024-03-28 | 5.390 | 5.480 | 5.390 | 5.470 | 5.470 | 88,025 |
| 2024-03-27 | 5.400 | 5.400 | 5.010 | 5.400 | 5.400 | 203,086 |
| 2024-03-26 | 5.300 | 5.480 | 5.190 | 5.290 | 5.290 | 228,357 |
| 2024-03-25 | 5.530 | 5.530 | 5.370 | 5.390 | 5.390 | 134,364 |
| 2024-03-22 | 5.550 | 5.610 | 5.400 | 5.500 | 5.500 | 107,052 |
| 2024-03-21 | 6.000 | 6.000 | 5.480 | 5.520 | 5.520 | 103,905 |
| 2024-03-20 | 5.380 | 5.840 | 5.380 | 5.630 | 5.630 | 111,020 |
| 2024-03-19 | 5.500 | 5.520 | 5.350 | 5.500 | 5.500 | 138,244 |
| 2024-03-18 | 5.630 | 5.660 | 5.350 | 5.410 | 5.410 | 500,071 |
| 2024-03-15 | 6.000 | 6.080 | 5.660 | 5.800 | 5.800 | 422,073 |
| 2024-03-14 | 6.250 | 6.260 | 6.080 | 6.150 | 6.150 | 64,209 |
| 2024-03-13 | 6.310 | 6.390 | 6.250 | 6.250 | 6.250 | 81,739 |
| 2024-03-12 | 6.720 | 6.720 | 6.300 | 6.420 | 6.420 | 83,768 |
| 2024-03-11 | 6.290 | 6.380 | 6.250 | 6.300 | 6.300 | 65,173 |
| 2024-03-08 | 6.310 | 6.400 | 6.250 | 6.290 | 6.290 | 92,330 |
| 2024-03-07 | 6.470 | 6.600 | 6.250 | 6.250 | 6.250 | 176,176 |
| 2024-03-06 | 6.450 | 6.580 | 6.310 | 6.470 | 6.470 | 120,290 |
| 2024-03-05 | 6.650 | 6.650 | 6.460 | 6.460 | 6.460 | 82,434 |
| 2024-03-04 | 6.600 | 6.650 | 6.400 | 6.650 | 6.650 | 99,165 |
| 2024-03-01 | 6.540 | 6.680 | 6.540 | 6.590 | 6.590 | 24,201 |
| 2024-02-29 | 6.690 | 6.720 | 6.520 | 6.540 | 6.540 | 73,039 |
| 2024-02-27 | 6.600 | 6.700 | 6.500 | 6.650 | 6.650 | 63,458 |
| 2024-02-26 | 6.730 | 6.950 | 6.700 | 6.700 | 6.700 | 193,191 |
| 2024-02-23 | 6.700 | 7.000 | 6.500 | 6.650 | 6.650 | 170,228 |
| 2024-02-22 | 7.070 | 7.070 | 6.680 | 6.700 | 6.700 | 264,898 |
| 2024-02-21 | 7.000 | 7.130 | 6.830 | 7.050 | 7.050 | 455,468 |
| 2024-02-20 | 6.580 | 7.100 | 6.570 | 7.020 | 7.020 | 699,875 |
| 2024-02-19 | 6.050 | 6.570 | 6.050 | 6.570 | 6.570 | 317,162 |
| 2024-02-16 | 5.840 | 6.100 | 5.840 | 5.980 | 5.980 | 85,675 |
| 2024-02-15 | 5.880 | 6.000 | 5.800 | 5.980 | 5.980 | 75,512 |
| 2024-02-05 | 5.930 | 5.980 | 5.840 | 5.890 | 5.890 | 55,382 |
| 2024-02-02 | 6.000 | 6.090 | 5.940 | 6.000 | 6.000 | 66,954 |
| 2024-02-01 | 6.000 | 6.100 | 5.990 | 6.020 | 6.020 | 54,582 |
| 2024-01-31 | 6.090 | 6.090 | 5.950 | 6.020 | 6.020 | 64,164 |
| 2024-01-30 | 6.170 | 6.200 | 5.910 | 5.950 | 5.950 | 78,336 |
| 2024-01-29 | 5.910 | 6.200 | 5.910 | 6.040 | 6.040 | 92,029 |
| 2024-01-26 | 6.000 | 6.050 | 5.900 | 5.910 | 5.910 | 86,215 |
| 2024-01-25 | 6.010 | 6.200 | 5.990 | 6.080 | 6.080 | 188,497 |
| 2024-01-24 | 6.000 | 6.130 | 5.950 | 6.020 | 6.020 | 66,053 |
| 2024-01-23 | 5.960 | 6.100 | 5.780 | 6.090 | 6.090 | 107,733 |
| 2024-01-22 | 5.800 | 6.090 | 5.800 | 5.990 | 5.990 | 36,981 |
| 2024-01-19 | 5.900 | 6.100 | 5.900 | 6.000 | 6.000 | 180,162 |
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.