HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 7.700 | 8.050 | 7.700 | 7.700 | 7.700 | 215,007 |
| 2023-07-27 | 7.870 | 7.990 | 7.700 | 7.820 | 7.820 | 127,803 |
| 2023-07-26 | 7.900 | 7.900 | 7.880 | 7.880 | 7.880 | 42,403 |
| 2023-07-25 | 8.000 | 8.100 | 7.870 | 7.900 | 7.900 | 101,004 |
| 2023-07-24 | 8.350 | 8.350 | 7.790 | 8.000 | 8.000 | 154,124 |
| 2023-07-21 | 8.300 | 8.300 | 7.870 | 7.930 | 7.930 | 66,354 |
| 2023-07-20 | 7.730 | 7.990 | 7.700 | 7.870 | 7.870 | 143,351 |
| 2023-07-19 | 8.110 | 8.290 | 7.730 | 7.730 | 7.730 | 278,039 |
| 2023-07-18 | 8.420 | 8.420 | 7.940 | 8.290 | 8.290 | 552,563 |
| 2023-07-17 | 7.980 | 8.970 | 7.980 | 8.430 | 8.430 | 221,192 |
| 2023-07-14 | 8.890 | 9.140 | 8.840 | 8.860 | 8.860 | 181,775 |
| 2023-07-13 | 8.870 | 9.000 | 8.850 | 8.900 | 8.900 | 163,547 |
| 2023-07-12 | 8.960 | 8.970 | 8.850 | 8.850 | 8.850 | 127,007 |
| 2023-07-11 | 9.130 | 9.130 | 8.930 | 8.970 | 8.970 | 149,668 |
| 2023-07-10 | 9.130 | 9.130 | 8.880 | 9.020 | 9.020 | 230,792 |
| 2023-07-07 | 9.100 | 9.130 | 9.020 | 9.050 | 9.050 | 69,160 |
| 2023-07-06 | 9.090 | 9.300 | 9.050 | 9.060 | 9.060 | 140,356 |
| 2023-07-05 | 9.340 | 9.340 | 9.000 | 9.090 | 9.090 | 226,930 |
| 2023-07-04 | 9.000 | 9.430 | 9.000 | 9.340 | 9.340 | 334,465 |
| 2023-07-03 | 9.220 | 9.220 | 8.380 | 9.060 | 9.060 | 183,801 |
| 2023-06-30 | 9.200 | 9.240 | 9.000 | 9.220 | 9.220 | 192,843 |
| 2023-06-29 | 9.160 | 9.260 | 9.140 | 9.200 | 9.200 | 161,552 |
| 2023-06-28 | 9.180 | 9.340 | 9.130 | 9.140 | 9.140 | 248,487 |
| 2023-06-27 | 8.850 | 9.350 | 8.850 | 9.080 | 9.080 | 329,724 |
| 2023-06-26 | 8.370 | 9.120 | 8.360 | 8.990 | 8.990 | 484,453 |
| 2023-06-21 | 8.120 | 8.400 | 8.110 | 8.370 | 8.370 | 370,862 |
| 2023-06-20 | 7.900 | 8.450 | 7.830 | 8.330 | 8.330 | 520,683 |
| 2023-06-19 | 7.700 | 7.820 | 7.600 | 7.750 | 7.750 | 100,933 |
| 2023-06-16 | 7.800 | 7.800 | 7.750 | 7.760 | 7.760 | 114,992 |
| 2023-06-15 | 7.700 | 7.930 | 7.700 | 7.790 | 7.790 | 152,512 |
| 2023-06-14 | 7.870 | 7.870 | 7.700 | 7.740 | 7.740 | 115,707 |
| 2023-06-13 | 7.770 | 7.770 | 7.630 | 7.670 | 7.670 | 221,908 |
| 2023-06-12 | 7.980 | 7.980 | 7.500 | 7.550 | 7.550 | 110,384 |
| 2023-06-09 | 7.450 | 7.590 | 7.450 | 7.500 | 7.500 | 203,879 |
| 2023-06-08 | 7.540 | 7.660 | 7.520 | 7.550 | 7.550 | 131,880 |
| 2023-06-07 | 7.750 | 7.760 | 7.530 | 7.540 | 7.540 | 286,219 |
| 2023-06-06 | 7.610 | 8.000 | 7.600 | 7.750 | 7.750 | 201,434 |
| 2023-06-05 | 7.550 | 7.700 | 7.490 | 7.690 | 7.690 | 267,526 |
| 2023-06-02 | 7.570 | 7.790 | 7.570 | 7.600 | 7.600 | 102,227 |
| 2023-06-01 | 7.680 | 7.720 | 7.500 | 7.570 | 7.570 | 88,104 |
| 2023-05-31 | 7.500 | 7.860 | 7.500 | 7.680 | 7.680 | 114,341 |
| 2023-05-30 | 7.510 | 7.600 | 7.400 | 7.470 | 7.470 | 164,071 |
| 2023-05-29 | 7.330 | 7.700 | 7.330 | 7.600 | 7.600 | 122,306 |
| 2023-05-26 | 8.000 | 8.000 | 7.500 | 7.560 | 7.560 | 179,202 |
| 2023-05-25 | 8.170 | 8.170 | 7.850 | 7.870 | 7.870 | 180,446 |
| 2023-05-24 | 7.680 | 8.190 | 7.680 | 8.040 | 8.040 | 295,487 |
| 2023-05-23 | 7.980 | 8.040 | 7.680 | 8.000 | 8.000 | 950,937 |
| 2023-05-22 | 6.980 | 7.660 | 6.900 | 7.310 | 7.310 | 558,046 |
| 2023-05-19 | 6.910 | 6.980 | 6.840 | 6.980 | 6.980 | 184,030 |
| 2023-05-18 | 6.910 | 6.970 | 6.900 | 6.900 | 6.900 | 123,183 |
| 2023-05-17 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 145,447 |
| 2023-05-16 | 6.930 | 7.000 | 6.830 | 7.000 | 7.000 | 179,237 |
| 2023-05-15 | 6.910 | 7.100 | 6.910 | 7.070 | 7.070 | 178,012 |
| 2023-05-12 | 7.080 | 7.080 | 6.860 | 6.920 | 6.920 | 146,070 |
| 2023-05-11 | 7.010 | 7.010 | 6.930 | 6.980 | 6.980 | 65,084 |
| 2023-05-10 | 6.900 | 7.000 | 6.900 | 6.970 | 6.970 | 95,269 |
| 2023-05-09 | 6.950 | 7.140 | 6.910 | 7.010 | 7.010 | 198,868 |
| 2023-05-08 | 6.610 | 7.150 | 6.610 | 7.050 | 7.050 | 517,808 |
| 2023-05-05 | 6.720 | 6.720 | 6.520 | 6.610 | 6.610 | 551,314 |
| 2023-05-04 | 6.990 | 7.000 | 6.700 | 6.780 | 6.780 | 568,674 |
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.