HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 8.090 | 8.090 | 7.820 | 7.980 | 7.980 | 94,000 |
| 2026-04-28 | 8.010 | 8.010 | 7.800 | 7.980 | 7.980 | 66,000 |
| 2026-04-27 | 7.990 | 8.190 | 7.680 | 7.960 | 7.960 | 140,488 |
| 2026-04-24 | 8.010 | 8.020 | 7.890 | 7.960 | 7.960 | 95,300 |
| 2026-04-23 | 8.160 | 8.160 | 7.850 | 8.020 | 8.020 | 108,002 |
| 2026-04-22 | 8.440 | 8.440 | 8.000 | 8.080 | 8.080 | 153,389 |
| 2026-04-21 | 8.220 | 8.220 | 7.940 | 8.200 | 8.200 | 150,350 |
| 2026-04-20 | 8.490 | 8.570 | 7.840 | 8.220 | 8.220 | 193,300 |
| 2026-04-17 | 8.320 | 8.390 | 8.040 | 8.350 | 8.350 | 140,707 |
| 2026-04-16 | 8.390 | 8.430 | 8.220 | 8.320 | 8.320 | 115,750 |
| 2026-04-15 | 8.280 | 8.380 | 8.200 | 8.300 | 8.300 | 76,301 |
| 2026-04-14 | 8.090 | 8.260 | 8.070 | 8.230 | 8.230 | 109,202 |
| 2026-04-13 | 8.000 | 8.090 | 7.950 | 8.020 | 8.020 | 70,750 |
| 2026-04-10 | 7.890 | 7.920 | 7.800 | 7.830 | 7.830 | 67,611 |
| 2026-04-09 | 7.940 | 7.940 | 7.810 | 7.860 | 7.860 | 41,902 |
| 2026-04-08 | 7.900 | 7.930 | 7.820 | 7.840 | 7.840 | 62,030 |
| 2026-04-07 | 7.910 | 7.990 | 7.810 | 7.810 | 7.810 | 56,022 |
| 2026-04-02 | 7.920 | 8.080 | 7.800 | 8.040 | 8.040 | 104,000 |
| 2026-04-01 | 7.970 | 7.970 | 7.820 | 7.920 | 7.920 | 75,001 |
| 2026-03-31 | 7.930 | 7.990 | 7.800 | 7.890 | 7.890 | 58,500 |
| 2026-03-30 | 8.020 | 8.020 | 7.800 | 7.960 | 7.960 | 111,959 |
| 2026-03-27 | 8.000 | 8.130 | 7.860 | 8.130 | 8.130 | 144,418 |
| 2026-03-26 | 8.050 | 8.080 | 7.900 | 8.060 | 8.060 | 113,000 |
| 2026-03-25 | 8.070 | 8.300 | 8.000 | 8.130 | 8.130 | 90,890 |
| 2026-03-24 | 8.200 | 8.200 | 8.070 | 8.070 | 8.070 | 53,500 |
| 2026-03-23 | 8.300 | 8.380 | 8.020 | 8.300 | 8.300 | 92,077 |
| 2026-03-20 | 8.760 | 8.760 | 8.240 | 8.430 | 8.430 | 133,013 |
| 2026-03-19 | 8.260 | 8.260 | 8.110 | 8.240 | 8.240 | 100,101 |
| 2026-03-18 | 8.300 | 8.340 | 8.220 | 8.260 | 8.260 | 102,005 |
| 2026-03-17 | 8.330 | 8.410 | 8.210 | 8.360 | 8.360 | 89,200 |
| 2026-03-16 | 8.470 | 8.500 | 8.200 | 8.490 | 8.490 | 154,285 |
| 2026-03-13 | 8.380 | 8.470 | 8.220 | 8.470 | 8.470 | 187,555 |
| 2026-03-12 | 8.350 | 8.470 | 8.220 | 8.380 | 8.380 | 136,298 |
| 2026-03-11 | 8.080 | 8.400 | 8.080 | 8.360 | 8.360 | 171,151 |
| 2026-03-10 | 8.370 | 8.370 | 7.890 | 8.070 | 8.070 | 115,024 |
| 2026-03-09 | 8.420 | 8.490 | 7.810 | 8.050 | 8.050 | 275,589 |
| 2026-03-06 | 8.610 | 8.730 | 8.510 | 8.510 | 8.510 | 123,240 |
| 2026-03-05 | 8.780 | 8.780 | 8.500 | 8.660 | 8.660 | 141,104 |
| 2026-03-04 | 8.490 | 8.790 | 8.420 | 8.650 | 8.650 | 191,504 |
| 2026-03-03 | 8.600 | 9.000 | 8.560 | 8.680 | 8.680 | 248,008 |
| 2026-03-02 | 8.650 | 8.650 | 8.420 | 8.640 | 8.640 | 101,033 |
| 2026-02-26 | 8.410 | 8.680 | 8.250 | 8.660 | 8.660 | 205,583 |
| 2026-02-25 | 8.470 | 8.530 | 8.180 | 8.410 | 8.410 | 284,756 |
| 2026-02-24 | 8.530 | 8.540 | 8.280 | 8.470 | 8.470 | 354,224 |
| 2026-02-23 | 8.870 | 8.870 | 8.480 | 8.530 | 8.530 | 305,114 |
| 2026-02-11 | 8.260 | 8.980 | 8.260 | 8.900 | 8.900 | 307,901 |
| 2026-02-10 | 8.950 | 9.070 | 8.610 | 8.900 | 8.900 | 86,100 |
| 2026-02-09 | 8.960 | 9.140 | 8.810 | 8.840 | 8.840 | 130,010 |
| 2026-02-06 | 9.100 | 9.270 | 8.750 | 8.960 | 8.960 | 93,003 |
| 2026-02-05 | 8.990 | 9.490 | 8.990 | 9.100 | 9.100 | 194,750 |
| 2026-02-04 | 9.040 | 9.220 | 8.500 | 8.910 | 8.910 | 231,294 |
| 2026-02-03 | 9.080 | 9.330 | 9.000 | 9.010 | 9.010 | 141,000 |
| 2026-02-02 | 9.290 | 9.380 | 9.050 | 9.070 | 9.070 | 248,561 |
| 2026-01-30 | 9.220 | 9.450 | 9.170 | 9.350 | 9.350 | 123,157 |
| 2026-01-29 | 9.360 | 9.430 | 9.210 | 9.220 | 9.220 | 166,241 |
| 2026-01-28 | 9.550 | 9.770 | 9.250 | 9.470 | 9.470 | 288,755 |
| 2026-01-27 | 9.950 | 9.950 | 9.400 | 9.550 | 9.550 | 455,925 |
| 2026-01-26 | 10.200 | 10.200 | 9.400 | 9.990 | 9.990 | 609,000 |
| 2026-01-23 | 10.700 | 10.700 | 9.660 | 10.000 | 10.000 | 782,999 |
| 2026-01-22 | 11.450 | 11.650 | 10.400 | 10.450 | 10.450 | 2,082,122 |
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.