HiTi Digital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	10.350	10.450	10.150	10.250	10.250	573,936
2023-01-30	10.250	10.400	10.050	10.250	10.250	1,118,390
2023-01-17	10.050	10.300	10.050	10.150	10.150	335,462
2023-01-16	10.550	10.550	10.000	10.050	10.050	981,035
2023-01-13	10.550	10.600	10.250	10.250	10.250	752,261
2023-01-12	10.700	10.700	10.450	10.500	10.500	663,576
2023-01-11	10.350	10.900	10.350	10.600	10.600	1,106,718
2023-01-10	10.650	11.550	10.650	11.300	11.300	1,420,723
2023-01-09	10.650	10.850	10.550	10.650	10.650	488,560
2023-01-06	10.700	10.800	10.450	10.550	10.550	631,146
2023-01-05	10.950	11.150	10.700	10.700	10.700	731,740
2023-01-04	11.100	11.150	10.900	10.900	10.900	740,102
2023-01-03	10.400	10.950	10.400	10.800	10.800	824,940
2022-12-30	10.650	10.700	10.400	10.450	10.450	629,630
2022-12-29	11.100	11.100	10.350	10.500	10.500	1,369,500
2022-12-28	11.300	11.300	10.900	10.900	10.900	725,760
2022-12-27	11.100	11.300	11.100	11.150	11.150	786,326
2022-12-26	11.200	11.450	10.800	11.050	11.050	1,343,801
2022-12-23	11.200	11.400	10.850	11.100	11.100	1,298,305
2022-12-22	12.000	12.000	11.100	11.150	11.150	2,039,416
2022-12-21	12.050	12.500	11.400	11.500	11.500	2,478,144
2022-12-20	12.950	13.000	12.000	12.000	12.000	2,810,945
2022-12-19	11.800	12.950	11.800	12.900	12.900	3,857,314
2022-12-16	12.300	12.700	11.850	11.850	11.850	2,613,877
2022-12-15	12.600	12.950	12.350	12.550	12.550	2,326,793
2022-12-14	13.000	13.000	12.200	12.500	12.500	3,291,455
2022-12-13	12.150	12.950	11.950	12.900	12.900	5,902,804
2022-12-12	11.050	12.000	10.850	12.000	12.000	5,938,221
2022-12-09	11.000	11.250	10.750	10.950	10.950	1,641,365
2022-12-08	10.800	11.500	10.300	11.050	11.050	3,648,744
2022-12-07	9.970	10.600	9.640	10.600	10.600	2,088,933
2022-12-06	10.350	10.450	9.980	9.980	9.980	1,867,125
2022-12-05	10.900	10.900	10.350	10.350	10.350	4,811,200
2022-12-02	9.220	10.150	9.220	10.150	10.150	2,567,181
2022-12-01	9.050	9.360	9.010	9.260	9.260	1,406,108
2022-11-30	9.070	9.150	8.710	8.980	8.980	994,038
2022-11-29	8.750	9.280	8.690	9.070	9.070	1,330,606
2022-11-28	8.620	8.700	8.550	8.660	8.660	391,049
2022-11-25	8.620	8.810	8.610	8.660	8.660	686,948
2022-11-24	8.700	8.790	8.610	8.620	8.620	465,641
2022-11-23	8.790	8.790	8.560	8.570	8.570	521,956
2022-11-22	8.850	8.850	8.610	8.660	8.660	609,355
2022-11-21	9.100	9.100	8.850	8.850	8.850	524,518
2022-11-18	9.190	9.270	8.930	8.940	8.940	797,630
2022-11-17	8.880	9.090	8.850	9.010	9.010	498,343
2022-11-16	9.150	9.150	8.840	8.840	8.840	741,243
2022-11-15	9.100	9.250	9.030	9.050	9.050	633,162
2022-11-14	9.040	9.180	9.030	9.040	9.040	582,673
2022-11-11	9.280	9.280	8.980	9.010	9.010	1,464,401
2022-11-10	9.100	9.180	8.940	9.030	9.030	807,285
2022-11-09	9.700	9.700	9.180	9.190	9.190	1,659,502
2022-11-08	9.640	10.400	9.500	9.500	9.500	3,750,599
2022-11-07	8.950	9.590	8.840	9.590	9.590	2,917,077
2022-11-04	8.500	8.790	8.420	8.720	8.720	723,234
2022-11-03	8.490	8.590	8.400	8.460	8.460	743,215
2022-11-02	8.470	8.860	8.430	8.640	8.640	787,382
2022-11-01	8.320	8.540	8.300	8.460	8.460	671,392
2022-10-31	8.450	8.520	8.360	8.390	8.390	667,783
2022-10-28	8.970	9.000	8.200	8.270	8.270	1,730,721
2022-10-27	8.570	9.080	8.560	9.020	9.020	2,110,694

← NewerPage 16 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.