HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 7.030 | 7.030 | 6.760 | 7.010 | 7.010 | 183,814 |
| 2026-10-20 | 7.010 | 7.080 | 6.990 | 7.020 | 7.020 | 104,484 |
| 2026-10-19 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 30,057 |
| 2026-10-16 | 7.060 | 7.070 | 7.010 | 7.060 | 7.060 | 54,925 |
| 2026-10-15 | 7.000 | 7.080 | 6.990 | 7.060 | 7.060 | 88,900 |
| 2026-10-14 | 7.090 | 7.090 | 7.020 | 7.070 | 7.070 | 50,001 |
| 2026-10-13 | 7.000 | 7.100 | 7.000 | 7.050 | 7.050 | 44,001 |
| 2026-10-12 | 7.080 | 7.090 | 7.020 | 7.030 | 7.030 | 22,000 |
| 2026-10-08 | 7.070 | 7.140 | 7.010 | 7.090 | 7.090 | 39,003 |
| 2026-10-07 | 7.080 | 7.100 | 7.020 | 7.080 | 7.080 | 21,000 |
| 2026-10-06 | 7.000 | 7.110 | 6.990 | 7.080 | 7.080 | 50,115 |
| 2026-10-05 | 6.970 | 7.070 | 6.960 | 7.050 | 7.050 | 59,000 |
| 2026-10-02 | 7.070 | 7.120 | 6.970 | 7.090 | 7.090 | 66,009 |
| 2026-10-01 | 7.080 | 7.090 | 7.020 | 7.090 | 7.090 | 42,935 |
| 2026-09-30 | 7.000 | 7.110 | 7.000 | 7.100 | 7.100 | 27,203 |
| 2026-09-29 | 7.170 | 7.170 | 6.920 | 7.090 | 7.090 | 44,450 |
| 2026-09-24 | 7.310 | 7.310 | 7.020 | 7.110 | 7.110 | 32,100 |
| 2026-09-23 | 7.010 | 7.120 | 7.010 | 7.110 | 7.110 | 39,109 |
| 2026-09-22 | 7.270 | 7.390 | 6.910 | 7.120 | 7.120 | 106,213 |
| 2026-09-21 | 7.370 | 7.370 | 7.160 | 7.280 | 7.280 | 63,824 |
| 2026-09-18 | 7.700 | 7.700 | 7.110 | 7.300 | 7.300 | 296,000 |
| 2026-09-17 | 7.050 | 7.070 | 6.950 | 7.070 | 7.070 | 54,300 |
| 2026-09-16 | 7.120 | 7.120 | 6.970 | 7.060 | 7.060 | 77,000 |
| 2026-09-15 | 7.250 | 7.250 | 6.980 | 7.070 | 7.070 | 17,000 |
| 2026-09-14 | 6.940 | 7.080 | 6.940 | 7.070 | 7.070 | 37,100 |
| 2026-09-11 | 7.090 | 7.180 | 7.030 | 7.110 | 7.110 | 68,000 |
| 2026-09-10 | 7.080 | 7.130 | 7.020 | 7.090 | 7.090 | 40,607 |
| 2026-09-09 | 7.020 | 7.070 | 7.000 | 7.070 | 7.070 | 54,203 |
| 2026-09-08 | 7.160 | 7.160 | 6.950 | 7.080 | 7.080 | 58,000 |
| 2026-09-07 | 7.310 | 7.510 | 7.010 | 7.100 | 7.100 | 88,004 |
| 2026-09-04 | 7.040 | 7.110 | 7.040 | 7.090 | 7.090 | 54,001 |
| 2026-09-03 | 7.300 | 7.300 | 6.900 | 7.080 | 7.080 | 71,000 |
| 2026-09-02 | 7.100 | 7.220 | 7.050 | 7.090 | 7.090 | 22,000 |
| 2026-09-01 | 7.140 | 7.190 | 7.060 | 7.080 | 7.080 | 55,499 |
| 2026-08-31 | 7.320 | 7.320 | 7.060 | 7.130 | 7.130 | 31,101 |
| 2026-08-28 | 7.140 | 7.380 | 7.100 | 7.120 | 7.120 | 53,100 |
| 2026-08-27 | 7.130 | 7.150 | 7.010 | 7.150 | 7.150 | 103,053 |
| 2026-08-26 | 7.140 | 7.140 | 7.070 | 7.100 | 7.100 | 57,002 |
| 2026-08-25 | 7.000 | 7.090 | 6.980 | 7.090 | 7.090 | 50,800 |
| 2026-08-24 | 7.170 | 7.170 | 7.000 | 7.100 | 7.100 | 100,450 |
| 2026-08-21 | 7.190 | 7.190 | 7.060 | 7.100 | 7.100 | 35,100 |
| 2026-08-20 | 7.130 | 7.140 | 6.940 | 7.090 | 7.090 | 54,001 |
| 2026-08-19 | 7.180 | 7.180 | 6.960 | 7.130 | 7.130 | 38,000 |
| 2026-08-18 | 7.170 | 7.170 | 7.060 | 7.150 | 7.150 | 33,000 |
| 2026-08-17 | 7.110 | 7.170 | 7.110 | 7.150 | 7.150 | 95,000 |
| 2026-08-14 | 7.050 | 7.280 | 7.010 | 7.110 | 7.110 | 62,504 |
| 2026-08-13 | 7.340 | 7.340 | 7.020 | 7.110 | 7.110 | 64,200 |
| 2026-08-12 | 7.100 | 7.110 | 7.000 | 7.110 | 7.110 | 25,200 |
| 2026-08-11 | 7.100 | 7.100 | 7.040 | 7.100 | 7.100 | 21,350 |
| 2026-08-10 | 7.100 | 7.150 | 6.990 | 7.090 | 7.090 | 94,601 |
| 2026-08-07 | 6.950 | 7.080 | 6.870 | 7.050 | 7.050 | 54,429 |
| 2026-08-06 | 7.100 | 7.140 | 6.850 | 6.950 | 6.950 | 79,500 |
| 2026-08-05 | 6.880 | 6.990 | 6.800 | 6.950 | 6.950 | 165,100 |
| 2026-08-04 | 6.870 | 7.090 | 6.740 | 6.880 | 6.880 | 143,601 |
| 2026-08-03 | 7.090 | 7.120 | 6.860 | 7.070 | 7.070 | 66,503 |
| 2026-07-31 | 7.370 | 7.370 | 7.000 | 7.020 | 7.020 | 67,200 |
| 2026-07-30 | 7.110 | 7.340 | 7.000 | 7.120 | 7.120 | 71,000 |
| 2026-07-29 | 7.170 | 7.240 | 7.000 | 7.110 | 7.110 | 152,045 |
| 2026-07-28 | 7.120 | 7.210 | 7.000 | 7.170 | 7.170 | 127,000 |
| 2026-07-27 | 7.330 | 7.440 | 7.050 | 7.380 | 7.380 | 65,000 |
Page 1 of 21 · 1,207 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.