HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 11.850 | 12.450 | 11.700 | 12.450 | 12.450 | 9,255,577 |
| 2022-07-29 | 10.450 | 11.350 | 10.200 | 11.350 | 11.350 | 9,228,740 |
| 2022-07-28 | 10.800 | 11.000 | 10.200 | 10.350 | 10.350 | 6,269,697 |
| 2022-07-27 | 10.350 | 11.500 | 10.200 | 10.800 | 10.800 | 12,621,470 |
| 2022-07-26 | 10.300 | 10.650 | 10.250 | 10.650 | 10.650 | 11,215,001 |
| 2022-07-25 | 8.880 | 9.710 | 8.760 | 9.710 | 9.710 | 4,163,273 |
| 2022-07-22 | 8.960 | 8.980 | 8.750 | 8.830 | 8.830 | 1,118,563 |
| 2022-07-21 | 9.230 | 9.230 | 8.810 | 8.860 | 8.860 | 2,262,888 |
| 2022-07-20 | 9.400 | 9.770 | 8.880 | 9.130 | 9.130 | 3,112,157 |
| 2022-07-19 | 8.800 | 9.340 | 8.660 | 9.300 | 9.300 | 2,899,446 |
| 2022-07-18 | 8.660 | 8.880 | 8.480 | 8.840 | 8.840 | 1,919,323 |
| 2022-07-15 | 8.510 | 8.800 | 8.410 | 8.520 | 8.520 | 1,409,767 |
| 2022-07-14 | 8.540 | 8.860 | 8.290 | 8.700 | 8.700 | 1,949,801 |
| 2022-07-13 | 8.940 | 9.080 | 8.610 | 8.680 | 8.680 | 2,019,540 |
| 2022-07-12 | 8.680 | 8.850 | 8.400 | 8.410 | 8.410 | 2,799,703 |
| 2022-07-11 | 9.120 | 9.420 | 8.550 | 8.950 | 8.950 | 3,678,974 |
| 2022-07-08 | 9.570 | 9.640 | 9.000 | 9.050 | 9.050 | 6,277,983 |
| 2022-07-07 | 9.270 | 9.700 | 8.510 | 9.680 | 9.680 | 9,310,604 |
| 2022-07-06 | 8.040 | 8.830 | 8.040 | 8.830 | 8.830 | 7,178,314 |
| 2022-07-05 | 7.430 | 8.030 | 7.430 | 8.030 | 8.030 | 2,172,718 |
| 2022-07-04 | 7.000 | 7.400 | 7.000 | 7.300 | 7.300 | 777,245 |
| 2022-07-01 | 7.400 | 7.540 | 7.000 | 7.000 | 7.000 | 938,605 |
| 2022-06-30 | 8.010 | 8.020 | 7.200 | 7.450 | 7.450 | 2,808,071 |
| 2022-06-29 | 8.200 | 8.350 | 8.000 | 8.000 | 8.000 | 1,597,988 |
| 2022-06-28 | 7.990 | 8.200 | 7.990 | 8.200 | 8.200 | 1,146,464 |
| 2022-06-27 | 8.300 | 8.460 | 7.840 | 8.160 | 8.160 | 1,781,602 |
| 2022-06-24 | 7.640 | 8.280 | 7.640 | 8.050 | 8.050 | 2,050,810 |
| 2022-06-23 | 7.340 | 7.770 | 7.340 | 7.580 | 7.580 | 799,693 |
| 2022-06-22 | 7.810 | 7.810 | 7.300 | 7.450 | 7.450 | 1,091,726 |
| 2022-06-21 | 7.200 | 7.810 | 7.200 | 7.810 | 7.810 | 1,069,177 |
| 2022-06-20 | 7.150 | 7.340 | 7.100 | 7.100 | 7.100 | 3,702,489 |
| 2022-06-17 | 7.220 | 7.450 | 7.000 | 7.450 | 7.450 | 1,709,352 |
| 2022-06-16 | 7.900 | 7.900 | 7.450 | 7.450 | 7.450 | 1,788,683 |
| 2022-06-15 | 8.300 | 8.300 | 7.770 | 7.800 | 7.800 | 2,315,906 |
| 2022-06-14 | 8.400 | 8.400 | 7.930 | 8.130 | 8.130 | 4,413,309 |
| 2022-06-13 | 8.070 | 8.920 | 7.800 | 8.800 | 8.800 | 9,697,509 |
| 2022-06-10 | 7.750 | 8.110 | 7.750 | 8.110 | 8.110 | 6,360,124 |
| 2022-06-09 | 6.950 | 7.380 | 6.900 | 7.380 | 7.380 | 4,888,066 |
| 2022-06-08 | 6.140 | 6.710 | 6.140 | 6.710 | 6.710 | 3,845,378 |
| 2022-06-07 | 5.830 | 6.100 | 5.830 | 6.100 | 6.100 | 561,646 |
| 2022-06-06 | 5.800 | 5.820 | 5.750 | 5.820 | 5.820 | 139,030 |
| 2022-06-02 | 5.740 | 5.810 | 5.600 | 5.810 | 5.810 | 135,474 |
| 2022-06-01 | 5.850 | 5.850 | 5.740 | 5.740 | 5.740 | 59,333 |
| 2022-05-31 | 5.800 | 5.870 | 5.800 | 5.820 | 5.820 | 78,819 |
| 2022-05-30 | 5.840 | 5.940 | 5.800 | 5.800 | 5.800 | 296,811 |
| 2022-05-27 | 5.810 | 5.850 | 5.800 | 5.840 | 5.840 | 94,835 |
| 2022-05-26 | 5.970 | 5.970 | 5.790 | 5.800 | 5.800 | 216,333 |
| 2022-05-25 | 5.770 | 5.850 | 5.750 | 5.840 | 5.840 | 311,637 |
| 2022-05-24 | 5.550 | 6.020 | 5.550 | 5.900 | 5.900 | 516,214 |
| 2022-05-23 | 5.510 | 5.550 | 5.430 | 5.530 | 5.530 | 170,737 |
| 2022-05-20 | 5.730 | 5.730 | 5.470 | 5.510 | 5.510 | 438,924 |
| 2022-05-19 | 5.690 | 5.910 | 5.640 | 5.730 | 5.730 | 465,965 |
| 2022-05-18 | 5.990 | 6.010 | 5.800 | 5.990 | 5.990 | 234,390 |
| 2022-05-17 | 6.100 | 6.120 | 5.990 | 6.000 | 6.000 | 373,067 |
| 2022-05-16 | 6.180 | 6.180 | 5.980 | 6.060 | 6.060 | 171,656 |
| 2022-05-13 | 5.840 | 6.100 | 5.840 | 6.080 | 6.080 | 462,722 |
| 2022-05-12 | 5.870 | 5.960 | 5.610 | 5.900 | 5.900 | 147,332 |
| 2022-05-11 | 5.850 | 5.960 | 5.850 | 5.870 | 5.870 | 83,350 |
| 2022-05-10 | 5.800 | 5.890 | 5.550 | 5.850 | 5.850 | 51,034 |
| 2022-05-09 | 5.770 | 5.990 | 5.760 | 5.800 | 5.800 | 141,797 |
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.