HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.440 | 7.440 | 7.240 | 7.360 | 7.360 | 66,000 |
| 2026-07-23 | 7.470 | 7.690 | 7.240 | 7.380 | 7.380 | 51,000 |
| 2026-07-22 | 7.790 | 7.790 | 7.330 | 7.470 | 7.470 | 63,254 |
| 2026-07-21 | 7.320 | 7.560 | 7.160 | 7.440 | 7.440 | 57,051 |
| 2026-07-20 | 7.630 | 7.640 | 7.060 | 7.320 | 7.320 | 161,001 |
| 2026-07-17 | 8.020 | 8.020 | 7.630 | 7.630 | 7.630 | 90,103 |
| 2026-07-16 | 7.780 | 7.780 | 7.690 | 7.770 | 7.770 | 38,000 |
| 2026-07-15 | 7.660 | 7.850 | 7.660 | 7.740 | 7.740 | 58,998 |
| 2026-07-14 | 8.060 | 8.060 | 7.710 | 7.820 | 7.820 | 101,000 |
| 2026-07-13 | 7.800 | 7.930 | 7.700 | 7.840 | 7.840 | 90,628 |
| 2026-07-10 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2026-07-09 | 8.050 | 8.050 | 7.710 | 7.780 | 7.780 | 87,550 |
| 2026-07-08 | 7.610 | 7.880 | 7.610 | 7.840 | 7.840 | 62,000 |
| 2026-07-07 | 7.840 | 7.890 | 7.630 | 7.800 | 7.800 | 121,000 |
| 2026-07-06 | 8.030 | 8.050 | 7.900 | 7.950 | 7.950 | 97,000 |
| 2026-07-03 | 8.090 | 8.090 | 7.920 | 7.980 | 7.980 | 69,000 |
| 2026-07-02 | 7.950 | 7.950 | 7.710 | 7.890 | 7.890 | 110,000 |
| 2026-07-01 | 8.080 | 8.080 | 7.790 | 7.960 | 7.960 | 79,045 |
| 2026-06-30 | 7.840 | 7.900 | 7.800 | 7.900 | 7.900 | 124,002 |
| 2026-06-29 | 7.710 | 7.980 | 7.710 | 7.940 | 7.940 | 36,034 |
| 2026-06-26 | 7.940 | 8.040 | 7.850 | 7.960 | 7.960 | 40,000 |
| 2026-06-25 | 7.950 | 8.140 | 7.910 | 8.020 | 8.020 | 78,000 |
| 2026-06-24 | 7.990 | 8.170 | 7.900 | 8.170 | 8.170 | 83,096 |
| 2026-06-23 | 8.110 | 8.110 | 7.910 | 8.010 | 8.010 | 48,982 |
| 2026-06-22 | 8.080 | 8.080 | 7.970 | 8.020 | 8.020 | 143,101 |
| 2026-06-18 | 8.100 | 8.140 | 8.010 | 8.050 | 8.050 | 134,985 |
| 2026-06-17 | 8.090 | 8.090 | 8.000 | 8.080 | 8.080 | 86,500 |
| 2026-06-16 | 8.140 | 8.140 | 8.000 | 8.100 | 8.100 | 97,500 |
| 2026-06-15 | 8.130 | 8.130 | 8.050 | 8.110 | 8.110 | 92,347 |
| 2026-06-12 | 8.150 | 8.160 | 8.010 | 8.110 | 8.110 | 134,600 |
| 2026-06-11 | 8.210 | 8.210 | 7.980 | 8.150 | 8.150 | 120,204 |
| 2026-06-10 | 8.050 | 8.330 | 8.000 | 8.130 | 8.130 | 293,599 |
| 2026-06-09 | 8.150 | 8.150 | 7.940 | 8.050 | 8.050 | 100,250 |
| 2026-06-08 | 7.370 | 7.980 | 7.370 | 7.910 | 7.910 | 172,011 |
| 2026-06-05 | 8.340 | 8.340 | 8.090 | 8.110 | 8.110 | 171,145 |
| 2026-06-04 | 8.300 | 8.300 | 8.060 | 8.120 | 8.120 | 172,000 |
| 2026-06-03 | 8.040 | 8.180 | 8.040 | 8.130 | 8.130 | 282,127 |
| 2026-06-02 | 8.050 | 8.090 | 7.940 | 8.040 | 8.040 | 106,300 |
| 2026-06-01 | 8.160 | 8.160 | 8.000 | 8.050 | 8.050 | 158,142 |
| 2026-05-29 | 7.870 | 8.040 | 7.860 | 8.040 | 8.040 | 155,506 |
| 2026-05-28 | 8.110 | 8.110 | 7.980 | 8.040 | 8.040 | 170,090 |
| 2026-05-27 | 8.190 | 8.190 | 8.010 | 8.110 | 8.110 | 160,300 |
| 2026-05-26 | 8.150 | 8.180 | 8.090 | 8.120 | 8.120 | 288,601 |
| 2026-05-25 | 7.950 | 8.160 | 7.950 | 8.080 | 8.080 | 324,430 |
| 2026-05-22 | 7.980 | 7.990 | 7.750 | 7.950 | 7.950 | 349,467 |
| 2026-05-21 | 7.690 | 7.900 | 7.580 | 7.740 | 7.740 | 170,020 |
| 2026-05-20 | 7.350 | 7.570 | 7.350 | 7.560 | 7.560 | 43,900 |
| 2026-05-19 | 7.450 | 7.690 | 7.450 | 7.590 | 7.590 | 72,253 |
| 2026-05-18 | 7.610 | 7.610 | 7.450 | 7.450 | 7.450 | 113,309 |
| 2026-05-15 | 7.690 | 7.690 | 7.480 | 7.560 | 7.560 | 91,000 |
| 2026-05-14 | 7.760 | 7.980 | 7.170 | 7.550 | 7.550 | 147,100 |
| 2026-05-13 | 7.780 | 7.780 | 7.530 | 7.590 | 7.590 | 157,000 |
| 2026-05-12 | 7.960 | 7.980 | 7.710 | 7.780 | 7.780 | 105,900 |
| 2026-05-11 | 8.020 | 8.020 | 7.780 | 7.800 | 7.800 | 122,338 |
| 2026-05-08 | 8.030 | 8.090 | 7.930 | 8.020 | 8.020 | 74,301 |
| 2026-05-07 | 7.940 | 8.040 | 7.890 | 8.030 | 8.030 | 95,822 |
| 2026-05-06 | 8.230 | 8.390 | 8.050 | 8.050 | 8.050 | 131,500 |
| 2026-05-05 | 7.800 | 8.390 | 7.620 | 8.230 | 8.230 | 326,104 |
| 2026-05-04 | 7.750 | 7.850 | 7.520 | 7.630 | 7.630 | 79,926 |
| 2026-04-30 | 7.980 | 7.980 | 7.750 | 7.750 | 7.750 | 77,000 |
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.