HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.560 | 5.930 | 5.560 | 5.930 | 5.930 | 149,631 |
| 2022-05-05 | 5.560 | 5.750 | 5.560 | 5.680 | 5.680 | 71,164 |
| 2022-05-04 | 5.500 | 5.600 | 5.480 | 5.520 | 5.520 | 29,003 |
| 2022-05-03 | 5.440 | 5.690 | 5.440 | 5.500 | 5.500 | 63,336 |
| 2022-04-29 | 5.400 | 5.560 | 5.400 | 5.440 | 5.440 | 24,435 |
| 2022-04-28 | 5.350 | 5.370 | 5.350 | 5.360 | 5.360 | 88,906 |
| 2022-04-27 | 5.500 | 5.500 | 5.340 | 5.350 | 5.350 | 162,887 |
| 2022-04-26 | 5.410 | 5.500 | 5.400 | 5.500 | 5.500 | 73,941 |
| 2022-04-25 | 5.490 | 5.500 | 5.360 | 5.400 | 5.400 | 39,592 |
| 2022-04-22 | 5.490 | 5.500 | 5.400 | 5.500 | 5.500 | 23,736 |
| 2022-04-21 | 5.440 | 5.550 | 5.370 | 5.490 | 5.490 | 115,082 |
| 2022-04-20 | 5.540 | 5.550 | 5.440 | 5.440 | 5.440 | 61,453 |
| 2022-04-19 | 5.420 | 5.600 | 5.420 | 5.550 | 5.550 | 40,710 |
| 2022-04-18 | 5.500 | 5.500 | 5.410 | 5.420 | 5.420 | 68,208 |
| 2022-04-15 | 5.530 | 5.530 | 5.400 | 5.480 | 5.480 | 32,459 |
| 2022-04-14 | 5.720 | 5.720 | 5.470 | 5.530 | 5.530 | 91,280 |
| 2022-04-13 | 5.640 | 5.730 | 5.570 | 5.730 | 5.730 | 67,562 |
| 2022-04-12 | 5.940 | 5.940 | 5.480 | 5.650 | 5.650 | 242,458 |
| 2022-04-11 | 5.450 | 5.880 | 5.450 | 5.760 | 5.760 | 241,013 |
| 2022-04-08 | 5.290 | 5.450 | 5.280 | 5.450 | 5.450 | 123,457 |
| 2022-04-07 | 5.320 | 5.350 | 5.280 | 5.290 | 5.290 | 96,715 |
| 2022-04-06 | 5.290 | 5.350 | 5.230 | 5.320 | 5.320 | 82,364 |
| 2022-04-01 | 5.260 | 5.330 | 5.260 | 5.290 | 5.290 | 114,676 |
| 2022-03-31 | 5.310 | 5.310 | 5.260 | 5.260 | 5.260 | 21,808 |
| 2022-03-30 | 5.200 | 5.310 | 5.200 | 5.310 | 5.310 | 99,183 |
| 2022-03-29 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 84,857 |
| 2022-03-28 | 5.340 | 5.360 | 5.260 | 5.350 | 5.350 | 113,876 |
| 2022-03-25 | 5.190 | 5.360 | 5.120 | 5.360 | 5.360 | 31,023 |
| 2022-03-24 | 5.200 | 5.240 | 5.180 | 5.190 | 5.190 | 34,290 |
| 2022-03-23 | 5.170 | 5.300 | 5.170 | 5.200 | 5.200 | 44,532 |
| 2022-03-22 | 5.040 | 5.320 | 5.000 | 5.200 | 5.200 | 115,424 |
| 2022-03-21 | 4.850 | 5.050 | 4.850 | 5.040 | 5.040 | 87,473 |
| 2022-03-18 | 4.850 | 4.920 | 4.850 | 4.850 | 4.850 | 19,513 |
| 2022-03-17 | 4.840 | 4.860 | 4.840 | 4.850 | 4.850 | 15,827 |
| 2022-03-16 | 4.850 | 4.950 | 4.840 | 4.840 | 4.840 | 39,683 |
| 2022-03-15 | 4.830 | 4.850 | 4.830 | 4.840 | 4.840 | 24,071 |
| 2022-03-14 | 4.850 | 4.870 | 4.830 | 4.830 | 4.830 | 34,269 |
| 2022-03-11 | 4.870 | 4.870 | 4.820 | 4.850 | 4.850 | 34,715 |
| 2022-03-10 | 4.850 | 4.950 | 4.800 | 4.870 | 4.870 | 22,019 |
| 2022-03-09 | 4.760 | 4.900 | 4.760 | 4.850 | 4.850 | 30,076 |
| 2022-03-08 | 4.890 | 4.900 | 4.760 | 4.760 | 4.760 | 40,612 |
| 2022-03-07 | 5.000 | 5.010 | 4.880 | 4.900 | 4.900 | 132,716 |
| 2022-03-04 | 5.020 | 5.020 | 4.980 | 5.000 | 5.000 | 70,044 |
| 2022-03-03 | 5.070 | 5.090 | 5.020 | 5.020 | 5.020 | 40,377 |
| 2022-03-02 | 5.080 | 5.080 | 4.930 | 5.070 | 5.070 | 63,063 |
| 2022-03-01 | 5.080 | 5.080 | 5.010 | 5.080 | 5.080 | 13,106 |
| 2022-02-25 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 25,670 |
| 2022-02-24 | 5.040 | 5.040 | 4.990 | 5.020 | 5.020 | 73,040 |
| 2022-02-23 | 5.050 | 5.050 | 5.040 | 5.040 | 5.040 | 32,740 |
| 2022-02-22 | 5.060 | 5.160 | 5.020 | 5.050 | 5.050 | 15,372 |
| 2022-02-21 | 5.010 | 5.140 | 5.000 | 5.060 | 5.060 | 31,354 |
| 2022-02-18 | 4.990 | 5.070 | 4.990 | 5.010 | 5.010 | 120,242 |
| 2022-02-17 | 5.120 | 5.180 | 5.020 | 5.080 | 5.080 | 47,191 |
| 2022-02-16 | 5.070 | 5.150 | 5.060 | 5.120 | 5.120 | 27,759 |
| 2022-02-15 | 5.020 | 5.100 | 5.020 | 5.050 | 5.050 | 46,401 |
| 2022-02-14 | 4.900 | 5.140 | 4.900 | 5.020 | 5.020 | 84,407 |
| 2022-02-11 | 5.360 | 5.360 | 5.030 | 5.150 | 5.150 | 44,468 |
| 2022-02-10 | 5.270 | 5.280 | 5.230 | 5.240 | 5.240 | 24,749 |
| 2022-02-09 | 5.200 | 5.320 | 5.200 | 5.270 | 5.270 | 37,309 |
| 2022-02-08 | 5.190 | 5.200 | 5.110 | 5.200 | 5.200 | 34,055 |
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.