HiTi Digital Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-18	6.040	6.200	5.990	6.060	6.060	39,572
2024-01-17	6.050	6.080	6.040	6.040	6.040	59,048
2024-01-16	6.070	6.070	5.990	6.020	6.020	66,069
2024-01-15	6.000	6.160	5.990	6.050	6.050	88,706
2024-01-12	6.200	6.200	6.000	6.000	6.000	39,170
2024-01-11	6.100	6.280	5.970	6.150	6.150	123,475
2024-01-10	6.140	6.140	6.090	6.100	6.100	38,028
2024-01-09	6.180	6.280	6.070	6.140	6.140	89,173
2024-01-08	6.390	6.390	6.200	6.200	6.200	27,267
2024-01-05	6.220	6.440	6.200	6.250	6.250	90,219
2024-01-04	6.420	6.430	6.270	6.300	6.300	98,302
2024-01-03	6.270	6.390	6.260	6.380	6.380	54,976
2024-01-02	6.350	6.550	6.300	6.300	6.300	93,009
2023-12-29	6.410	6.490	6.350	6.350	6.350	63,660
2023-12-28	6.350	6.710	6.350	6.410	6.410	81,277
2023-12-27	6.340	6.410	6.290	6.350	6.350	120,468
2023-12-26	6.500	6.550	6.320	6.340	6.340	105,247
2023-12-25	6.650	6.650	6.330	6.500	6.500	154,576
2023-12-22	6.690	6.820	6.500	6.650	6.650	101,116
2023-12-21	6.400	6.820	6.400	6.710	6.710	76,161
2023-12-20	6.400	6.400	6.300	6.400	6.400	38,112
2023-12-19	6.630	6.650	6.260	6.400	6.400	78,462
2023-12-18	6.610	6.630	6.420	6.630	6.630	122,160
2023-12-15	6.410	6.700	6.410	6.610	6.610	35,147
2023-12-14	6.760	6.760	6.550	6.550	6.550	134,469
2023-12-13	6.870	6.890	6.760	6.760	6.760	70,081
2023-12-12	6.850	6.930	6.780	6.870	6.870	73,362
2023-12-11	6.850	6.940	6.720	6.850	6.850	147,946
2023-12-08	6.510	6.960	6.510	6.890	6.890	186,962
2023-12-07	6.700	6.700	6.510	6.540	6.540	98,332
2023-12-06	6.700	6.900	6.640	6.700	6.700	66,352
2023-12-05	6.600	6.800	6.600	6.700	6.700	102,371
2023-12-04	6.690	6.790	6.510	6.600	6.600	160,524
2023-12-01	6.350	7.010	6.350	6.810	6.810	177,132
2023-11-30	7.180	7.280	6.800	6.970	6.970	401,755
2023-11-29	7.520	7.520	6.600	7.180	7.180	1,287,358
2023-11-28	6.840	6.840	6.840	6.840	6.840	388,417
2023-11-27	6.160	6.220	6.000	6.220	6.220	420,767
2023-11-24	5.040	5.660	5.040	5.660	5.660	371,888
2023-11-23	5.230	5.240	4.780	5.150	5.150	699,217
2023-11-22	5.400	5.400	5.110	5.140	5.140	284,414
2023-11-21	5.440	5.450	5.400	5.400	5.400	220,346
2023-11-20	6.000	6.000	5.310	5.420	5.420	539,719
2023-11-17	5.800	5.990	5.640	5.800	5.800	138,631
2023-11-16	6.000	6.000	5.800	5.800	5.800	330,621
2023-11-15	6.160	6.200	5.900	6.000	6.000	329,885
2023-11-14	6.100	6.170	6.100	6.160	6.160	46,131
2023-11-13	6.200	6.250	6.160	6.160	6.160	31,756
2023-11-10	6.300	6.450	6.160	6.200	6.200	82,632
2023-11-09	6.300	6.350	6.280	6.300	6.300	34,445
2023-11-08	6.480	6.480	6.300	6.300	6.300	111,893
2023-11-07	6.300	6.310	6.200	6.300	6.300	51,073
2023-11-06	6.300	6.400	6.270	6.300	6.300	38,075
2023-11-03	6.260	6.300	5.920	6.200	6.200	53,003
2023-11-02	6.390	6.390	6.200	6.260	6.260	37,002
2023-11-01	6.250	6.560	6.250	6.390	6.390	51,015
2023-10-31	6.550	6.550	6.200	6.240	6.240	78,100
2023-10-30	6.500	6.750	6.320	6.550	6.550	46,688
2023-10-27	6.690	6.780	6.410	6.500	6.500	82,004
2023-10-26	6.550	6.780	6.420	6.690	6.690	153,702

← NewerPage 12 of 21 · 1,202 trading daysOlder →

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.