HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 8.390 | 8.390 | 8.170 | 8.180 | 8.180 | 87,591 |
| 2024-10-21 | 8.310 | 8.310 | 8.010 | 8.170 | 8.170 | 157,668 |
| 2024-10-18 | 8.390 | 8.390 | 8.200 | 8.300 | 8.300 | 265,364 |
| 2024-10-17 | 8.320 | 8.320 | 8.210 | 8.240 | 8.240 | 76,513 |
| 2024-10-16 | 8.170 | 8.320 | 8.170 | 8.250 | 8.250 | 208,270 |
| 2024-10-15 | 8.100 | 8.170 | 8.100 | 8.170 | 8.170 | 363,895 |
| 2024-10-14 | 8.000 | 8.020 | 8.000 | 8.000 | 8.000 | 356,435 |
| 2024-10-11 | 7.900 | 7.980 | 7.900 | 7.980 | 7.980 | 155,007 |
| 2024-10-09 | 7.890 | 7.900 | 7.810 | 7.900 | 7.900 | 269,151 |
| 2024-10-08 | 7.920 | 7.920 | 7.780 | 7.800 | 7.800 | 48,013 |
| 2024-10-07 | 7.790 | 7.790 | 7.280 | 7.700 | 7.700 | 172,190 |
| 2024-10-04 | 7.830 | 7.830 | 7.690 | 7.690 | 7.690 | 110,003 |
| 2024-10-01 | 7.890 | 7.890 | 7.700 | 7.790 | 7.790 | 109,253 |
| 2024-09-30 | 7.950 | 7.950 | 7.690 | 7.840 | 7.840 | 90,598 |
| 2024-09-27 | 7.850 | 7.910 | 7.850 | 7.900 | 7.900 | 154,020 |
| 2024-09-26 | 8.050 | 8.050 | 7.800 | 7.930 | 7.930 | 103,972 |
| 2024-09-25 | 8.000 | 8.010 | 7.600 | 7.800 | 7.800 | 205,603 |
| 2024-09-24 | 7.800 | 8.000 | 7.600 | 8.000 | 8.000 | 288,326 |
| 2024-09-23 | 7.500 | 7.570 | 7.400 | 7.570 | 7.570 | 144,202 |
| 2024-09-20 | 7.600 | 7.600 | 7.100 | 7.470 | 7.470 | 272,413 |
| 2024-09-19 | 7.280 | 7.490 | 7.280 | 7.460 | 7.460 | 144,483 |
| 2024-09-18 | 7.050 | 7.250 | 7.010 | 7.250 | 7.250 | 308,702 |
| 2024-09-16 | 7.050 | 7.050 | 7.020 | 7.050 | 7.050 | 77,374 |
| 2024-09-13 | 7.080 | 7.080 | 7.000 | 7.050 | 7.050 | 75,055 |
| 2024-09-12 | 7.110 | 7.110 | 7.000 | 7.050 | 7.050 | 88,119 |
| 2024-09-11 | 6.990 | 6.990 | 6.900 | 6.980 | 6.980 | 189,619 |
| 2024-09-10 | 6.990 | 6.990 | 6.800 | 6.850 | 6.850 | 87,482 |
| 2024-09-09 | 6.990 | 6.990 | 6.840 | 6.990 | 6.990 | 86,063 |
| 2024-09-06 | 6.970 | 6.970 | 6.960 | 6.960 | 6.960 | 63,727 |
| 2024-09-05 | 7.060 | 7.060 | 6.900 | 6.980 | 6.980 | 160,047 |
| 2024-09-04 | 6.990 | 6.990 | 6.740 | 6.980 | 6.980 | 91,014 |
| 2024-09-03 | 7.070 | 7.070 | 6.990 | 6.990 | 6.990 | 161,200 |
| 2024-09-02 | 7.120 | 7.120 | 6.900 | 7.080 | 7.080 | 185,704 |
| 2024-08-30 | 7.190 | 7.190 | 6.980 | 6.990 | 6.990 | 97,503 |
| 2024-08-29 | 7.090 | 7.090 | 6.850 | 6.960 | 6.960 | 172,037 |
| 2024-08-28 | 7.030 | 7.030 | 6.950 | 6.980 | 6.980 | 57,005 |
| 2024-08-27 | 7.110 | 7.110 | 7.010 | 7.010 | 7.010 | 23,835 |
| 2024-08-26 | 7.050 | 7.050 | 7.010 | 7.020 | 7.020 | 187,107 |
| 2024-08-23 | 6.990 | 7.040 | 6.930 | 7.030 | 7.030 | 247,356 |
| 2024-08-22 | 7.160 | 7.160 | 6.900 | 6.900 | 6.900 | 158,671 |
| 2024-08-21 | 7.000 | 7.080 | 6.940 | 6.960 | 6.960 | 121,534 |
| 2024-08-20 | 7.090 | 7.090 | 6.800 | 6.960 | 6.960 | 150,204 |
| 2024-08-19 | 7.080 | 7.090 | 7.080 | 7.090 | 7.090 | 90,640 |
| 2024-08-16 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 116,074 |
| 2024-08-15 | 7.100 | 7.110 | 7.010 | 7.070 | 7.070 | 58,632 |
| 2024-08-14 | 7.130 | 7.130 | 7.050 | 7.090 | 7.090 | 82,030 |
| 2024-08-13 | 7.080 | 7.080 | 6.970 | 7.080 | 7.080 | 119,117 |
| 2024-08-12 | 7.180 | 7.180 | 6.810 | 7.080 | 7.080 | 69,002 |
| 2024-08-09 | 7.130 | 7.130 | 6.950 | 7.080 | 7.080 | 99,690 |
| 2024-08-08 | 7.130 | 7.130 | 7.000 | 7.020 | 7.020 | 63,201 |
| 2024-08-07 | 6.900 | 7.020 | 6.900 | 7.020 | 7.020 | 116,671 |
| 2024-08-06 | 6.660 | 6.700 | 6.500 | 6.700 | 6.700 | 250,381 |
| 2024-08-05 | 7.480 | 7.480 | 6.480 | 6.480 | 6.480 | 324,606 |
| 2024-08-02 | 7.770 | 7.770 | 7.200 | 7.200 | 7.200 | 287,887 |
| 2024-08-01 | 8.070 | 8.070 | 7.740 | 7.740 | 7.740 | 203,426 |
| 2024-07-31 | 8.130 | 8.130 | 8.000 | 8.070 | 8.070 | 249,867 |
| 2024-07-30 | 8.340 | 8.340 | 8.130 | 8.130 | 8.130 | 213,958 |
| 2024-07-29 | 8.500 | 8.500 | 8.250 | 8.270 | 8.270 | 257,992 |
| 2024-07-26 | 8.450 | 8.450 | 8.290 | 8.380 | 8.380 | 174,816 |
| 2024-07-23 | 8.210 | 8.390 | 8.210 | 8.340 | 8.340 | 312,865 |
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.