HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 10.550 | 10.900 | 10.200 | 10.900 | 10.900 | 1,150,180 |
| 2026-01-20 | 9.190 | 9.930 | 9.030 | 9.930 | 9.930 | 1,382,067 |
| 2026-01-19 | 9.050 | 9.140 | 8.950 | 9.030 | 9.030 | 362,101 |
| 2026-01-16 | 8.750 | 9.100 | 8.700 | 9.050 | 9.050 | 301,780 |
| 2026-01-15 | 8.720 | 9.260 | 8.650 | 8.920 | 8.920 | 300,250 |
| 2026-01-14 | 8.500 | 8.600 | 8.410 | 8.580 | 8.580 | 131,050 |
| 2026-01-13 | 8.620 | 8.670 | 8.500 | 8.500 | 8.500 | 130,000 |
| 2026-01-12 | 8.490 | 8.620 | 8.400 | 8.620 | 8.620 | 188,307 |
| 2026-01-09 | 8.630 | 8.630 | 8.000 | 8.490 | 8.490 | 315,003 |
| 2026-01-08 | 8.700 | 8.700 | 8.350 | 8.500 | 8.500 | 578,456 |
| 2026-01-07 | 8.530 | 9.330 | 8.530 | 9.140 | 9.140 | 851,101 |
| 2026-01-06 | 8.750 | 8.750 | 8.250 | 8.490 | 8.490 | 392,259 |
| 2026-01-05 | 9.070 | 9.070 | 8.510 | 8.750 | 8.750 | 162,671 |
| 2026-01-02 | 8.610 | 8.840 | 8.610 | 8.670 | 8.670 | 122,500 |
| 2025-12-31 | 8.420 | 8.830 | 8.420 | 8.610 | 8.610 | 93,800 |
| 2025-12-30 | 9.050 | 9.050 | 8.710 | 8.840 | 8.840 | 168,303 |
| 2025-12-29 | 9.640 | 9.660 | 8.880 | 9.050 | 9.050 | 786,060 |
| 2025-12-26 | 8.130 | 8.880 | 8.100 | 8.880 | 8.880 | 741,050 |
| 2025-12-24 | 8.040 | 8.130 | 8.030 | 8.080 | 8.080 | 54,624 |
| 2025-12-23 | 8.110 | 8.190 | 7.930 | 8.050 | 8.050 | 146,080 |
| 2025-12-22 | 8.110 | 8.240 | 7.970 | 8.110 | 8.110 | 143,575 |
| 2025-12-19 | 8.250 | 8.290 | 8.110 | 8.110 | 8.110 | 140,211 |
| 2025-12-18 | 8.290 | 8.380 | 8.100 | 8.250 | 8.250 | 129,500 |
| 2025-12-17 | 8.410 | 8.440 | 8.240 | 8.420 | 8.420 | 83,350 |
| 2025-12-16 | 8.320 | 8.560 | 8.230 | 8.410 | 8.410 | 78,001 |
| 2025-12-15 | 8.600 | 8.600 | 8.260 | 8.320 | 8.320 | 225,059 |
| 2025-12-12 | 8.700 | 8.790 | 8.610 | 8.610 | 8.610 | 106,461 |
| 2025-12-11 | 9.190 | 9.190 | 8.630 | 8.700 | 8.700 | 436,940 |
| 2025-12-10 | 8.730 | 9.400 | 8.610 | 9.250 | 9.250 | 480,500 |
| 2025-12-09 | 8.800 | 8.920 | 8.660 | 8.720 | 8.720 | 212,000 |
| 2025-12-08 | 9.070 | 9.070 | 8.510 | 8.780 | 8.780 | 804,950 |
| 2025-12-05 | 8.490 | 9.070 | 8.460 | 9.070 | 9.070 | 1,530,854 |
| 2025-12-04 | 8.140 | 8.250 | 7.600 | 8.250 | 8.250 | 852,300 |
| 2025-12-03 | 6.940 | 7.500 | 6.940 | 7.500 | 7.500 | 764,439 |
| 2025-12-02 | 6.990 | 7.070 | 6.800 | 6.820 | 6.820 | 337,650 |
| 2025-12-01 | 7.190 | 7.230 | 6.960 | 6.960 | 6.960 | 315,105 |
| 2025-11-28 | 7.100 | 7.330 | 7.050 | 7.210 | 7.210 | 354,473 |
| 2025-11-27 | 7.920 | 7.920 | 6.980 | 7.240 | 7.240 | 719,349 |
| 2025-11-26 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 224,500 |
| 2025-11-25 | 7.950 | 8.150 | 7.800 | 8.000 | 8.000 | 96,601 |
| 2025-11-24 | 8.180 | 8.420 | 7.880 | 7.950 | 7.950 | 221,633 |
| 2025-11-21 | 8.880 | 8.880 | 8.150 | 8.310 | 8.310 | 132,230 |
| 2025-11-20 | 9.130 | 9.130 | 8.760 | 8.950 | 8.950 | 261,047 |
| 2025-11-19 | 9.470 | 9.470 | 9.050 | 9.190 | 9.190 | 71,000 |
| 2025-11-18 | 9.330 | 9.480 | 9.100 | 9.250 | 9.250 | 42,204 |
| 2025-11-17 | 9.400 | 9.720 | 9.220 | 9.500 | 9.500 | 54,258 |
| 2025-11-14 | 9.470 | 9.600 | 9.320 | 9.470 | 9.470 | 40,001 |
| 2025-11-13 | 9.980 | 9.980 | 9.330 | 9.450 | 9.450 | 284,325 |
| 2025-11-12 | 10.000 | 10.000 | 9.660 | 9.880 | 9.880 | 73,001 |
| 2025-11-11 | 9.930 | 9.930 | 9.700 | 9.880 | 9.880 | 93,100 |
| 2025-11-10 | 10.000 | 10.100 | 9.710 | 9.780 | 9.780 | 69,000 |
| 2025-11-07 | 9.980 | 10.050 | 9.980 | 10.050 | 10.050 | 8,000 |
| 2025-11-06 | 9.950 | 10.000 | 9.890 | 10.000 | 10.000 | 33,000 |
| 2025-11-05 | 9.850 | 10.050 | 9.800 | 9.830 | 9.830 | 36,400 |
| 2025-11-04 | 10.050 | 10.150 | 9.900 | 10.100 | 10.100 | 42,100 |
| 2025-11-03 | 10.350 | 10.350 | 9.970 | 10.150 | 10.150 | 29,001 |
| 2025-10-31 | 10.150 | 10.150 | 9.970 | 10.100 | 10.100 | 56,450 |
| 2025-10-30 | 10.050 | 10.250 | 9.950 | 10.100 | 10.100 | 25,416 |
| 2025-10-29 | 9.960 | 10.000 | 9.920 | 10.000 | 10.000 | 62,993 |
| 2025-10-28 | 10.100 | 10.100 | 9.940 | 10.100 | 10.100 | 49,669 |
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.