HiTi Digital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.550	6.780	6.420	6.690	6.690	153,702
2023-10-25	6.300	6.680	6.290	6.570	6.570	51,233
2023-10-24	6.390	6.500	6.100	6.300	6.300	84,380
2023-10-23	6.000	6.390	6.000	6.390	6.390	57,163
2023-10-20	6.000	6.490	6.000	6.020	6.020	206,223
2023-10-19	6.430	6.430	5.900	6.020	6.020	177,559
2023-10-18	6.550	6.550	6.430	6.430	6.430	55,386
2023-10-17	6.840	6.840	6.530	6.550	6.550	103,399
2023-10-16	6.720	6.720	6.550	6.590	6.590	79,329
2023-10-13	6.690	6.880	6.640	6.720	6.720	122,015
2023-10-12	6.850	6.850	6.650	6.690	6.690	57,003
2023-10-11	6.790	6.790	6.630	6.630	6.630	38,695
2023-10-06	6.740	6.970	6.580	6.800	6.800	96,031
2023-10-05	6.570	6.770	6.510	6.740	6.740	101,155
2023-10-04	6.520	6.790	6.520	6.570	6.570	31,786
2023-10-03	6.780	6.780	6.550	6.570	6.570	94,902
2023-10-02	6.800	6.800	6.600	6.700	6.700	82,007
2023-09-28	6.800	6.930	6.800	6.800	6.800	91,012
2023-09-27	6.800	6.900	6.800	6.810	6.810	46,051
2023-09-26	6.910	6.910	6.740	6.800	6.800	35,416
2023-09-25	6.790	6.980	6.780	6.920	6.920	26,121
2023-09-22	6.740	6.960	6.740	6.790	6.790	60,706
2023-09-21	6.690	6.800	6.690	6.740	6.740	37,460
2023-09-20	6.850	6.950	6.770	6.770	6.770	83,056
2023-09-19	6.900	6.900	6.800	6.800	6.800	97,697
2023-09-18	6.850	6.930	6.800	6.900	6.900	71,657
2023-09-15	6.820	6.850	6.800	6.850	6.850	53,060
2023-09-14	6.770	6.860	6.770	6.860	6.860	43,275
2023-09-13	6.840	6.840	6.700	6.770	6.770	85,012
2023-09-12	6.900	6.900	6.520	6.840	6.840	96,243
2023-09-11	7.130	7.130	6.900	6.980	6.980	39,697
2023-09-08	6.800	7.030	6.800	6.890	6.890	30,027
2023-09-07	7.230	7.230	6.920	7.000	7.000	81,002
2023-09-06	6.800	7.220	6.800	6.920	6.920	77,112
2023-09-05	6.650	6.940	6.650	6.710	6.710	63,323
2023-09-04	6.700	6.840	6.530	6.640	6.640	100,232
2023-09-01	6.710	6.890	6.680	6.720	6.720	79,458
2023-08-31	6.700	6.770	6.650	6.700	6.700	95,527
2023-08-30	6.810	6.880	6.530	6.670	6.670	79,396
2023-08-29	6.620	6.840	6.620	6.790	6.790	53,346
2023-08-28	6.720	6.870	6.500	6.710	6.710	60,046
2023-08-25	6.790	7.150	6.750	6.800	6.800	78,637
2023-08-24	6.870	6.960	6.800	6.890	6.890	19,044
2023-08-23	6.570	7.050	6.570	6.970	6.970	91,336
2023-08-22	6.790	6.810	6.670	6.670	6.670	74,169
2023-08-21	6.780	6.910	6.540	6.890	6.890	43,314
2023-08-18	6.620	6.900	6.620	6.880	6.880	39,260
2023-08-17	6.650	6.940	6.450	6.720	6.720	88,348
2023-08-16	6.520	6.990	6.520	6.750	6.750	89,719
2023-08-15	6.990	7.190	6.800	6.800	6.800	93,526
2023-08-14	7.090	7.090	6.510	6.890	6.890	158,306
2023-08-11	7.070	7.130	6.880	7.030	7.030	31,635
2023-08-10	7.320	7.320	6.910	7.070	7.070	94,106
2023-08-09	7.400	7.400	6.980	7.110	7.110	313,115
2023-08-08	7.370	7.600	7.270	7.400	7.400	72,436
2023-08-07	7.330	7.730	7.330	7.370	7.370	61,141
2023-08-04	7.420	7.690	7.320	7.450	7.450	42,963
2023-08-02	7.800	7.800	7.220	7.420	7.420	131,377
2023-08-01	7.700	7.700	7.460	7.460	7.460	136,659
2023-07-31	7.500	7.770	7.450	7.700	7.700	216,437

← NewerPage 13 of 21 · 1,203 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.