HiTi Digital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	14.600	14.900	14.500	14.800	14.800	124,703
2025-05-05	15.150	15.150	14.500	14.950	14.950	190,000
2025-05-02	15.350	15.350	14.800	15.100	15.100	68,002
2025-04-30	15.200	15.400	14.800	15.050	15.050	75,403
2025-04-29	14.350	15.300	14.100	15.200	15.200	271,392
2025-04-28	14.250	14.400	14.000	14.350	14.350	243,384
2025-04-25	14.350	14.450	14.100	14.450	14.450	85,953
2025-04-24	14.350	14.350	14.050	14.350	14.350	84,915
2025-04-23	14.300	14.450	13.850	14.200	14.200	276,949
2025-04-22	13.750	14.350	13.750	14.300	14.300	138,344
2025-04-21	14.350	14.550	14.200	14.350	14.350	148,698
2025-04-18	14.500	14.600	14.100	14.600	14.600	117,584
2025-04-17	14.550	14.600	13.900	14.550	14.550	180,795
2025-04-16	14.500	14.700	14.200	14.550	14.550	144,108
2025-04-15	14.650	14.700	14.200	14.700	14.700	70,542
2025-04-14	14.550	14.950	14.050	14.500	14.500	267,289
2025-04-11	14.150	14.450	13.700	14.450	14.450	592,297
2025-04-10	15.200	15.200	15.200	15.200	15.200	87,656
2025-04-09	15.100	15.300	13.850	13.850	13.850	480,851
2025-04-08	16.050	16.050	15.350	15.350	15.350	451,318
2025-04-07	17.050	17.050	17.050	17.050	17.050	20,196
2025-04-02	20.100	20.100	18.050	18.900	18.900	1,221,800
2025-04-01	19.450	20.600	19.450	20.050	20.050	750,523
2025-03-31	19.000	20.100	18.500	19.450	19.450	712,348
2025-03-28	19.400	19.550	18.700	19.200	19.200	484,813
2025-03-27	18.900	19.150	18.850	19.100	19.100	212,472
2025-03-26	18.900	18.950	18.800	18.950	18.950	114,646
2025-03-25	18.850	19.000	18.750	18.900	18.900	93,233
2025-03-24	18.800	19.000	18.800	19.000	19.000	119,512
2025-03-21	18.950	19.000	18.850	19.000	19.000	90,808
2025-03-20	19.000	19.300	18.750	18.950	18.950	129,242
2025-03-19	19.000	19.050	18.700	18.850	18.850	178,926
2025-03-18	19.000	19.250	18.900	19.000	19.000	122,872
2025-03-17	18.750	19.000	18.600	19.000	19.000	210,669
2025-03-14	18.650	18.850	18.500	18.800	18.800	82,544
2025-03-13	18.700	19.350	18.600	18.950	18.950	95,965
2025-03-12	18.900	18.900	18.700	18.900	18.900	32,491
2025-03-11	18.450	19.000	18.400	19.000	19.000	36,420
2025-03-10	19.000	19.050	18.950	19.050	19.050	69,573
2025-03-07	19.050	19.050	18.800	19.000	19.000	64,512
2025-03-06	19.100	19.450	18.850	18.950	18.950	91,561
2025-03-05	19.150	19.150	18.850	19.100	19.100	58,543
2025-03-04	18.550	19.150	18.550	19.150	19.150	109,336
2025-03-03	18.850	19.150	18.350	19.100	19.100	138,094
2025-02-27	18.650	19.050	18.550	18.950	18.950	70,895
2025-02-26	18.650	19.150	18.600	18.950	18.950	56,545
2025-02-25	18.450	18.900	18.150	18.850	18.850	45,824
2025-02-24	18.400	18.850	18.150	18.500	18.500	20,820
2025-02-21	18.250	18.500	18.250	18.450	18.450	57,727
2025-02-20	18.450	18.550	18.300	18.500	18.500	14,178
2025-02-19	18.600	18.850	18.050	18.450	18.450	102,088
2025-02-18	18.400	18.750	18.250	18.600	18.600	129,333
2025-02-17	18.600	18.850	18.350	18.500	18.500	84,881
2025-02-14	18.600	18.800	18.450	18.600	18.600	43,594
2025-02-13	18.500	18.650	18.350	18.650	18.650	55,367
2025-02-12	18.900	18.900	18.050	18.500	18.500	141,731
2025-02-11	19.000	19.100	18.500	18.850	18.850	136,710
2025-02-10	19.100	19.150	18.500	19.100	19.100	71,297
2025-02-07	19.300	19.300	18.800	19.100	19.100	76,241
2025-02-06	19.100	19.250	18.950	19.150	19.150	77,798

← NewerPage 7 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.