HiTi Digital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.150	10.400	9.990	10.000	10.000	269,595
2025-10-23	10.450	10.450	10.200	10.300	10.300	42,001
2025-10-22	10.500	10.550	10.350	10.500	10.500	55,096
2025-10-21	10.400	10.700	10.350	10.650	10.650	71,506
2025-10-20	10.200	10.650	10.200	10.650	10.650	48,000
2025-10-17	10.450	10.450	10.100	10.350	10.350	63,596
2025-10-16	10.450	10.450	10.100	10.400	10.400	78,050
2025-10-15	10.850	10.850	10.300	10.500	10.500	112,000
2025-10-14	10.950	10.950	10.400	10.750	10.750	137,151
2025-10-13	10.400	10.950	10.400	10.800	10.800	174,902
2025-10-09	10.100	11.000	10.100	11.000	11.000	400,594
2025-10-08	10.300	10.300	9.860	10.000	10.000	184,080
2025-10-07	9.980	10.300	9.940	10.050	10.050	93,805
2025-10-03	10.350	10.350	10.100	10.300	10.300	58,500
2025-10-02	10.950	10.950	10.300	10.350	10.350	82,102
2025-10-01	10.850	11.050	10.650	10.650	10.650	328,000
2025-09-30	9.850	10.800	9.850	10.800	10.800	289,000
2025-09-29	9.850	9.850	9.850	9.850	9.850	0
2025-09-26	10.050	10.100	9.710	9.850	9.850	78,651
2025-09-25	9.900	10.100	9.900	10.050	10.050	77,301
2025-09-24	10.000	10.000	9.650	9.870	9.870	150,727
2025-09-23	10.300	10.650	9.900	10.000	10.000	363,795
2025-09-22	10.200	10.400	10.150	10.300	10.300	80,001
2025-09-19	11.000	11.200	10.000	10.200	10.200	500,100
2025-09-18	11.250	11.250	10.900	10.900	10.900	157,761
2025-09-17	11.450	11.450	11.200	11.200	11.200	58,253
2025-09-16	11.450	11.450	11.150	11.250	11.250	114,250
2025-09-15	12.200	12.200	11.150	11.500	11.500	501,572
2025-09-12	12.600	12.900	12.350	12.350	12.350	209,300
2025-09-11	12.850	12.950	12.650	12.900	12.900	36,001
2025-09-10	12.950	13.100	12.850	12.950	12.950	121,101
2025-09-09	12.950	13.000	12.800	13.000	13.000	51,150
2025-09-08	13.100	13.100	12.750	13.000	13.000	66,002
2025-09-05	12.700	13.100	12.700	13.100	13.100	77,119
2025-09-04	12.700	12.950	12.700	12.900	12.900	54,164
2025-09-03	13.150	13.150	12.550	12.900	12.900	83,002
2025-09-02	12.900	12.900	12.600	12.800	12.800	66,254
2025-09-01	12.700	13.000	12.650	12.800	12.800	62,020
2025-08-29	13.200	13.200	12.750	12.950	12.950	61,987
2025-08-28	13.150	13.150	12.800	12.850	12.850	119,151
2025-08-27	13.000	13.100	12.800	13.050	13.050	141,155
2025-08-26	13.150	13.250	13.000	13.200	13.200	46,986
2025-08-25	13.350	13.350	13.000	13.200	13.200	88,151
2025-08-22	13.050	13.400	13.050	13.350	13.350	106,697
2025-08-21	12.950	13.300	12.850	13.050	13.050	75,800
2025-08-20	13.050	13.050	12.800	13.050	13.050	47,791
2025-08-19	13.050	13.050	12.800	12.800	12.800	61,487
2025-08-18	12.900	13.150	12.900	13.000	13.000	107,070
2025-08-15	12.800	13.050	12.800	13.000	13.000	40,000
2025-08-14	13.350	13.450	12.500	13.200	13.200	140,227
2025-08-13	13.650	13.650	13.200	13.500	13.500	119,000
2025-08-12	13.600	13.750	13.400	13.600	13.600	50,001
2025-08-11	13.200	13.950	13.050	13.750	13.750	135,002
2025-08-08	13.200	13.200	13.050	13.200	13.200	37,065
2025-08-07	13.350	13.500	13.150	13.200	13.200	76,309
2025-08-06	13.450	13.550	13.150	13.400	13.400	83,900
2025-08-05	13.750	13.850	13.400	13.600	13.600	64,205
2025-08-04	13.000	13.750	12.900	13.700	13.700	125,454
2025-08-01	13.100	13.500	13.000	13.200	13.200	113,804
2025-07-31	13.100	13.200	12.700	13.150	13.150	80,100

← NewerPage 5 of 21 · 1,202 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.