HiTi Digital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.090	7.170	6.950	6.990	6.990	174,568
2023-05-02	7.270	7.270	7.070	7.080	7.080	136,771
2023-04-28	7.350	7.350	7.060	7.270	7.270	279,883
2023-04-27	7.060	7.290	7.060	7.240	7.240	196,464
2023-04-26	6.730	7.100	6.730	7.050	7.050	204,102
2023-04-25	6.750	7.220	6.750	6.860	6.860	332,836
2023-04-24	6.710	6.900	6.650	6.710	6.710	272,554
2023-04-21	6.910	7.000	6.900	6.900	6.900	229,685
2023-04-20	7.100	7.150	7.020	7.070	7.070	207,592
2023-04-19	7.070	7.160	7.070	7.090	7.090	170,845
2023-04-18	7.010	7.100	7.000	7.070	7.070	396,529
2023-04-17	7.250	7.250	6.990	7.060	7.060	955,372
2023-04-14	7.190	7.750	6.950	7.350	7.350	2,207,714
2023-04-13	6.340	7.520	6.330	7.520	7.520	4,046,530
2023-04-12	6.840	6.840	6.840	6.840	6.840	1,274,634
2023-04-11	7.590	7.590	7.590	7.590	7.590	222,446
2023-04-10	8.430	8.430	8.430	8.430	8.430	237,686
2023-04-07	9.360	9.360	9.360	9.360	9.360	827,647
2023-04-06	10.650	10.700	10.400	10.400	10.400	699,843
2023-03-31	10.500	10.800	10.500	10.700	10.700	750,549
2023-03-30	10.500	10.500	10.400	10.450	10.450	579,914
2023-03-29	10.600	10.700	10.450	10.500	10.500	904,586
2023-03-28	10.900	10.950	10.600	10.650	10.650	900,068
2023-03-27	10.900	10.950	10.600	10.850	10.850	1,000,186
2023-03-24	11.200	11.200	10.950	11.000	11.000	889,409
2023-03-23	11.300	11.300	11.100	11.200	11.200	409,433
2023-03-22	11.200	11.250	11.050	11.100	11.100	543,686
2023-03-21	11.150	11.150	10.900	11.050	11.050	441,911
2023-03-20	11.000	11.150	10.850	11.000	11.000	482,416
2023-03-17	10.950	11.350	10.900	11.000	11.000	814,751
2023-03-16	11.150	11.150	10.800	10.900	10.900	1,043,622
2023-03-15	11.200	11.550	11.150	11.150	11.150	942,056
2023-03-14	11.800	11.850	11.100	11.100	11.100	2,563,960
2023-03-13	10.850	11.900	10.850	11.900	11.900	3,882,387
2023-03-10	11.250	11.300	10.700	10.850	10.850	1,404,765
2023-03-09	11.500	11.600	11.300	11.300	11.300	595,466
2023-03-08	11.500	11.550	11.400	11.450	11.450	786,586
2023-03-07	11.600	11.850	11.500	11.600	11.600	811,472
2023-03-06	11.400	11.750	11.400	11.600	11.600	1,015,781
2023-03-03	11.500	11.500	11.300	11.400	11.400	462,630
2023-03-02	11.550	11.550	11.300	11.400	11.400	440,419
2023-03-01	11.200	11.550	11.200	11.400	11.400	615,743
2023-02-24	11.550	11.650	11.250	11.250	11.250	962,273
2023-02-23	11.700	11.800	11.450	11.550	11.550	982,914
2023-02-22	11.900	11.950	11.550	11.600	11.600	1,804,372
2023-02-21	11.250	12.050	11.200	11.950	11.950	2,153,497
2023-02-20	11.300	11.350	11.150	11.250	11.250	1,108,300
2023-02-17	11.450	11.550	11.250	11.300	11.300	898,478
2023-02-16	11.700	11.700	11.400	11.450	11.450	1,143,731
2023-02-15	11.400	11.750	11.000	11.600	11.600	1,897,895
2023-02-14	11.950	11.950	11.500	11.500	11.500	2,436,606
2023-02-13	11.350	12.100	11.100	11.950	11.950	5,473,118
2023-02-10	10.350	11.250	10.050	11.250	11.250	3,578,213
2023-02-09	10.350	10.400	10.250	10.250	10.250	447,226
2023-02-08	10.350	10.650	10.300	10.350	10.350	531,955
2023-02-07	10.400	10.500	10.250	10.250	10.250	555,896
2023-02-06	10.450	10.600	10.300	10.400	10.400	343,880
2023-02-03	11.000	11.000	10.450	10.450	10.450	767,107
2023-02-02	10.700	10.700	10.500	10.600	10.600	806,189
2023-02-01	10.450	10.800	10.350	10.550	10.550	799,204

← NewerPage 15 of 21 · 1,208 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.