HiTi Digital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	8.200	8.810	8.010	8.510	8.510	1,704,424
2022-10-25	8.350	8.440	8.010	8.100	8.100	672,358
2022-10-24	8.480	8.660	8.220	8.250	8.250	1,112,580
2022-10-21	8.860	8.860	8.170	8.200	8.200	984,325
2022-10-20	8.820	8.820	8.490	8.600	8.600	924,227
2022-10-19	9.100	9.330	8.800	8.820	8.820	504,361
2022-10-18	9.300	9.300	8.880	9.060	9.060	485,092
2022-10-17	9.100	9.130	8.610	9.130	9.130	776,138
2022-10-14	8.880	9.390	8.880	9.200	9.200	902,339
2022-10-13	9.370	9.440	8.500	8.660	8.660	1,395,654
2022-10-12	9.310	9.410	9.100	9.370	9.370	683,286
2022-10-11	9.730	9.730	9.280	9.360	9.360	915,483
2022-10-07	9.990	10.150	9.880	9.930	9.930	568,866
2022-10-06	10.400	10.650	9.970	9.970	9.970	1,751,604
2022-10-05	11.350	11.500	10.450	10.450	10.450	3,444,710
2022-10-04	9.970	10.650	9.890	10.650	10.650	1,551,428
2022-10-03	9.870	9.970	9.510	9.720	9.720	670,512
2022-09-30	9.800	9.870	9.260	9.870	9.870	1,209,559
2022-09-29	9.900	10.150	9.760	9.910	9.910	1,129,877
2022-09-28	10.600	10.600	9.550	9.620	9.620	2,025,676
2022-09-27	10.300	10.500	10.200	10.400	10.400	1,239,126
2022-09-26	10.450	10.600	10.000	10.050	10.050	2,360,466
2022-09-23	11.300	11.600	10.800	10.800	10.800	1,686,470
2022-09-22	11.200	11.450	11.100	11.250	11.250	1,049,644
2022-09-21	11.500	11.700	10.900	11.500	11.500	1,618,896
2022-09-20	11.400	11.900	11.400	11.500	11.500	2,274,872
2022-09-19	11.950	12.300	11.350	11.400	11.400	3,393,710
2022-09-16	12.400	12.400	12.000	12.100	12.100	1,328,476
2022-09-15	13.000	13.000	12.300	12.300	12.300	2,369,053
2022-09-14	12.400	13.000	12.100	12.900	12.900	1,375,110
2022-09-13	13.100	13.300	12.750	12.950	12.950	1,999,480
2022-09-12	13.650	13.650	13.000	13.100	13.100	2,484,165
2022-09-08	13.350	13.750	13.050	13.350	13.350	4,619,035
2022-09-07	11.950	13.200	11.850	13.200	13.200	5,344,127
2022-09-06	12.400	12.600	11.750	12.000	12.000	4,220,434
2022-09-05	12.800	13.100	12.350	12.450	12.450	2,463,873
2022-09-02	13.000	13.350	12.500	12.550	12.550	3,229,947
2022-09-01	13.750	13.750	12.900	13.000	13.000	3,176,220
2022-08-31	13.850	14.150	13.500	13.550	13.550	2,043,175
2022-08-30	13.300	14.250	13.300	13.850	13.850	3,057,898
2022-08-29	13.800	13.900	13.100	13.300	13.300	5,561,751
2022-08-26	15.000	15.300	14.350	14.500	14.500	6,051,088
2022-08-25	15.500	15.550	14.950	15.000	15.000	8,362,392
2022-08-24	15.200	16.500	15.100	15.700	15.700	11,247,330
2022-08-23	15.350	15.400	14.800	15.000	15.000	2,793,678
2022-08-22	15.000	15.600	14.600	15.200	15.200	3,800,448
2022-08-19	15.500	15.500	15.000	15.000	15.000	3,745,247
2022-08-18	15.500	15.850	15.150	15.150	15.150	5,789,906
2022-08-17	14.700	15.800	14.550	15.750	15.750	7,323,148
2022-08-16	15.300	16.100	14.800	15.400	15.400	13,418,404
2022-08-15	13.750	14.650	13.500	14.650	14.650	9,772,805
2022-08-12	13.800	14.050	13.350	13.350	13.350	5,243,213
2022-08-11	14.400	14.500	13.650	13.900	13.900	4,873,989
2022-08-10	14.000	14.500	13.700	13.900	13.900	5,059,781
2022-08-09	14.300	14.650	13.450	14.300	14.300	8,902,443
2022-08-08	13.500	14.400	13.400	14.400	14.400	12,695,785
2022-08-05	12.350	13.100	11.900	13.100	13.100	7,489,522
2022-08-04	12.350	12.600	11.400	11.950	11.950	6,418,924
2022-08-03	12.400	12.800	11.800	12.150	12.150	6,613,349
2022-08-02	13.350	13.350	12.000	12.500	12.500	15,491,165

← NewerPage 17 of 21 · 1,202 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.