HiTi Digital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	12.950	13.300	12.400	13.100	13.100	64,001
2025-07-29	13.000	13.100	12.700	12.900	12.900	37,006
2025-07-28	13.100	13.150	12.950	13.100	13.100	29,202
2025-07-25	13.000	13.150	12.900	13.100	13.100	19,910
2025-07-24	13.300	13.300	13.000	13.150	13.150	47,000
2025-07-23	13.050	13.450	13.050	13.300	13.300	56,550
2025-07-22	13.050	13.250	12.800	13.050	13.050	208,384
2025-07-21	12.850	13.400	12.700	13.400	13.400	227,339
2025-07-18	12.050	13.400	12.050	13.400	13.400	348,858
2025-07-17	12.200	12.200	11.800	12.200	12.200	219,502
2025-07-16	12.500	12.500	12.200	12.400	12.400	31,070
2025-07-15	12.500	12.750	12.050	12.450	12.450	104,114
2025-07-14	12.450	12.450	12.200	12.400	12.400	16,166
2025-07-11	12.450	12.500	12.150	12.450	12.450	170,550
2025-07-10	12.950	12.950	12.400	12.750	12.750	106,750
2025-07-09	12.750	13.000	12.600	12.750	12.750	67,000
2025-07-08	13.000	13.000	12.400	12.750	12.750	80,600
2025-07-07	13.150	13.350	12.900	13.100	13.100	53,090
2025-07-04	13.200	13.600	13.200	13.350	13.350	100,000
2025-07-03	13.350	13.550	13.000	13.500	13.500	93,000
2025-07-02	13.550	13.700	12.500	13.250	13.250	174,000
2025-07-01	14.100	14.200	13.550	13.550	13.550	133,585
2025-06-30	14.050	14.150	13.700	14.000	14.000	78,257
2025-06-27	14.050	14.150	14.000	14.100	14.100	42,001
2025-06-26	14.000	14.200	13.900	14.050	14.050	116,801
2025-06-25	14.200	14.250	14.000	14.200	14.200	71,300
2025-06-24	14.200	14.400	14.100	14.200	14.200	150,900
2025-06-23	14.250	14.450	14.050	14.200	14.200	70,501
2025-06-20	14.500	14.650	14.050	14.400	14.400	60,500
2025-06-19	14.500	14.500	14.150	14.500	14.500	84,000
2025-06-18	14.600	14.700	14.500	14.700	14.700	47,000
2025-06-17	14.600	14.800	14.500	14.800	14.800	95,450
2025-06-16	14.750	14.750	14.450	14.700	14.700	123,148
2025-06-13	14.850	14.850	14.700	14.850	14.850	99,000
2025-06-12	15.000	15.050	14.800	15.000	15.000	85,002
2025-06-11	14.900	15.100	14.900	15.000	15.000	82,572
2025-06-10	15.100	15.150	14.850	15.150	15.150	131,000
2025-06-09	15.100	15.150	14.850	15.150	15.150	71,000
2025-06-06	14.800	15.450	14.700	15.250	15.250	88,737
2025-06-05	14.700	14.900	14.650	14.800	14.800	52,198
2025-06-04	15.050	15.050	14.650	14.650	14.650	58,001
2025-06-03	14.750	14.950	14.700	14.900	14.900	74,559
2025-06-02	15.300	15.300	14.500	14.950	14.950	89,002
2025-05-29	15.500	15.500	14.900	15.150	15.150	83,500
2025-05-28	15.550	15.650	15.200	15.200	15.200	90,000
2025-05-27	15.700	15.750	15.400	15.650	15.650	74,134
2025-05-26	15.750	15.800	15.400	15.750	15.750	163,752
2025-05-23	14.950	15.650	14.950	15.650	15.650	259,504
2025-05-22	14.650	15.100	14.600	14.950	14.950	135,070
2025-05-21	14.650	14.850	14.600	14.750	14.750	70,060
2025-05-20	15.150	15.150	14.600	14.750	14.750	99,518
2025-05-19	14.900	15.100	14.600	14.900	14.900	187,070
2025-05-16	14.900	15.200	14.900	15.050	15.050	108,902
2025-05-15	15.550	15.650	14.700	14.900	14.900	228,109
2025-05-14	14.750	15.550	14.700	15.550	15.550	253,071
2025-05-13	14.750	15.150	14.650	14.750	14.750	190,262
2025-05-12	14.650	14.950	14.600	14.700	14.700	112,567
2025-05-09	14.750	14.800	14.500	14.800	14.800	92,000
2025-05-08	14.600	14.750	14.500	14.750	14.750	106,000
2025-05-07	14.600	14.900	14.450	14.650	14.650	114,350

← NewerPage 6 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.