HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 19.500 | 19.500 | 19.050 | 19.400 | 19.400 | 45,676 |
| 2025-02-04 | 19.100 | 19.300 | 18.900 | 19.300 | 19.300 | 126,192 |
| 2025-02-03 | 19.300 | 19.400 | 19.100 | 19.350 | 19.350 | 39,138 |
| 2025-01-22 | 19.350 | 19.400 | 19.000 | 19.300 | 19.300 | 117,164 |
| 2025-01-21 | 19.400 | 19.400 | 19.250 | 19.400 | 19.400 | 27,788 |
| 2025-01-20 | 19.300 | 19.500 | 19.200 | 19.450 | 19.450 | 134,133 |
| 2025-01-17 | 19.500 | 19.500 | 19.250 | 19.450 | 19.450 | 74,559 |
| 2025-01-16 | 19.400 | 19.550 | 19.200 | 19.450 | 19.450 | 79,161 |
| 2025-01-15 | 19.300 | 19.500 | 19.100 | 19.450 | 19.450 | 95,867 |
| 2025-01-14 | 18.800 | 19.300 | 18.800 | 19.300 | 19.300 | 19,741 |
| 2025-01-13 | 19.200 | 19.350 | 18.550 | 19.150 | 19.150 | 64,747 |
| 2025-01-10 | 19.450 | 19.500 | 19.000 | 19.400 | 19.400 | 144,592 |
| 2025-01-09 | 19.400 | 19.650 | 18.650 | 19.450 | 19.450 | 121,618 |
| 2025-01-08 | 17.850 | 19.500 | 17.850 | 19.400 | 19.400 | 163,546 |
| 2025-01-07 | 19.250 | 19.800 | 19.150 | 19.350 | 19.350 | 188,898 |
| 2025-01-06 | 19.200 | 19.200 | 18.750 | 19.150 | 19.150 | 133,222 |
| 2025-01-03 | 18.000 | 19.650 | 18.000 | 19.150 | 19.150 | 304,115 |
| 2025-01-02 | 17.500 | 18.000 | 17.500 | 17.900 | 17.900 | 126,615 |
| 2024-12-31 | 17.750 | 17.750 | 17.400 | 17.750 | 17.750 | 40,100 |
| 2024-12-30 | 17.300 | 17.750 | 17.300 | 17.750 | 17.750 | 89,915 |
| 2024-12-27 | 17.050 | 17.600 | 17.050 | 17.600 | 17.600 | 99,000 |
| 2024-12-26 | 16.900 | 17.450 | 16.900 | 17.450 | 17.450 | 179,699 |
| 2024-12-25 | 17.000 | 17.600 | 17.000 | 17.500 | 17.500 | 163,121 |
| 2024-12-24 | 17.450 | 17.450 | 16.650 | 16.950 | 16.950 | 94,543 |
| 2024-12-23 | 17.800 | 17.800 | 16.600 | 17.200 | 17.200 | 206,457 |
| 2024-12-20 | 16.250 | 16.800 | 16.250 | 16.500 | 16.500 | 73,128 |
| 2024-12-19 | 16.450 | 16.450 | 16.050 | 16.350 | 16.350 | 96,867 |
| 2024-12-18 | 16.100 | 16.250 | 16.050 | 16.200 | 16.200 | 113,188 |
| 2024-12-17 | 16.250 | 16.350 | 16.100 | 16.100 | 16.100 | 87,390 |
| 2024-12-16 | 16.350 | 16.350 | 16.100 | 16.250 | 16.250 | 40,137 |
| 2024-12-13 | 16.400 | 16.400 | 16.100 | 16.250 | 16.250 | 70,378 |
| 2024-12-12 | 16.350 | 16.350 | 16.100 | 16.250 | 16.250 | 66,705 |
| 2024-12-11 | 16.000 | 16.250 | 15.950 | 16.200 | 16.200 | 89,675 |
| 2024-12-10 | 16.450 | 16.450 | 16.150 | 16.400 | 16.400 | 96,300 |
| 2024-12-09 | 16.150 | 16.450 | 16.150 | 16.350 | 16.350 | 72,546 |
| 2024-12-06 | 16.200 | 16.250 | 16.050 | 16.250 | 16.250 | 113,304 |
| 2024-12-05 | 16.150 | 16.300 | 16.050 | 16.050 | 16.050 | 181,933 |
| 2024-12-04 | 16.500 | 16.650 | 15.950 | 16.100 | 16.100 | 109,084 |
| 2024-12-03 | 16.200 | 16.450 | 15.800 | 16.150 | 16.150 | 144,127 |
| 2024-12-02 | 17.200 | 17.200 | 16.000 | 16.200 | 16.200 | 110,706 |
| 2024-11-29 | 16.500 | 16.500 | 16.000 | 16.100 | 16.100 | 26,928 |
| 2024-11-28 | 16.200 | 16.200 | 15.450 | 16.000 | 16.000 | 46,917 |
| 2024-11-27 | 17.250 | 17.250 | 15.350 | 16.250 | 16.250 | 325,719 |
| 2024-11-26 | 15.750 | 15.750 | 14.300 | 15.700 | 15.700 | 369,118 |
| 2024-11-25 | 17.950 | 17.950 | 15.800 | 15.800 | 15.800 | 288,788 |
| 2024-11-13 | 7.980 | 7.980 | 7.870 | 7.880 | 7.880 | 135,583 |
| 2024-11-12 | 8.050 | 8.050 | 7.880 | 7.880 | 7.880 | 216,573 |
| 2024-11-11 | 8.260 | 8.260 | 8.010 | 8.050 | 8.050 | 228,794 |
| 2024-11-08 | 8.050 | 8.050 | 8.030 | 8.030 | 8.030 | 270,318 |
| 2024-11-07 | 8.010 | 8.050 | 8.000 | 8.050 | 8.050 | 212,428 |
| 2024-11-06 | 8.060 | 8.060 | 8.000 | 8.000 | 8.000 | 102,699 |
| 2024-11-05 | 8.070 | 8.070 | 8.020 | 8.050 | 8.050 | 315,225 |
| 2024-11-04 | 8.050 | 8.100 | 8.050 | 8.050 | 8.050 | 232,167 |
| 2024-11-01 | 8.000 | 8.180 | 7.850 | 8.180 | 8.180 | 206,192 |
| 2024-10-30 | 7.990 | 8.000 | 7.970 | 7.980 | 7.980 | 235,988 |
| 2024-10-29 | 7.990 | 7.990 | 7.850 | 7.950 | 7.950 | 125,900 |
| 2024-10-28 | 8.000 | 8.000 | 7.800 | 7.800 | 7.800 | 130,502 |
| 2024-10-25 | 7.800 | 8.000 | 7.800 | 7.990 | 7.990 | 336,534 |
| 2024-10-24 | 8.190 | 8.190 | 7.520 | 7.990 | 7.990 | 177,508 |
| 2024-10-23 | 8.310 | 8.310 | 8.110 | 8.110 | 8.110 | 116,938 |
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.