HiTi Digital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 5.290 | 5.290 | 5.080 | 5.190 | 5.190 | 44,025 |
| 2022-01-26 | 5.090 | 5.150 | 5.070 | 5.150 | 5.150 | 45,352 |
| 2022-01-25 | 5.260 | 5.260 | 5.060 | 5.100 | 5.100 | 48,149 |
| 2022-01-24 | 5.300 | 5.300 | 5.110 | 5.260 | 5.260 | 24,374 |
| 2022-01-21 | 5.170 | 5.210 | 5.160 | 5.160 | 5.160 | 56,351 |
| 2022-01-20 | 5.140 | 5.300 | 5.060 | 5.300 | 5.300 | 144,568 |
| 2022-01-19 | 5.110 | 5.140 | 5.100 | 5.140 | 5.140 | 27,674 |
| 2022-01-18 | 5.300 | 5.300 | 5.020 | 5.150 | 5.150 | 79,452 |
| 2022-01-17 | 5.200 | 5.200 | 5.080 | 5.100 | 5.100 | 40,592 |
| 2022-01-14 | 5.440 | 5.450 | 5.160 | 5.200 | 5.200 | 58,022 |
| 2022-01-13 | 5.350 | 5.630 | 5.330 | 5.440 | 5.440 | 63,196 |
| 2022-01-12 | 5.520 | 5.520 | 5.350 | 5.350 | 5.350 | 46,035 |
| 2022-01-11 | 5.560 | 5.580 | 5.460 | 5.520 | 5.520 | 59,513 |
| 2022-01-10 | 5.820 | 5.820 | 5.510 | 5.560 | 5.560 | 196,033 |
| 2022-01-07 | 6.000 | 6.140 | 5.630 | 5.840 | 5.840 | 196,524 |
| 2022-01-06 | 6.160 | 6.300 | 5.810 | 6.000 | 6.000 | 362,519 |
| 2022-01-05 | 6.010 | 6.380 | 6.000 | 6.160 | 6.160 | 872,589 |
| 2022-01-04 | 5.460 | 6.000 | 5.290 | 6.000 | 6.000 | 803,111 |
| 2022-01-03 | 4.980 | 5.470 | 4.980 | 5.470 | 5.470 | 817,371 |
| 2021-12-30 | 4.880 | 5.060 | 4.870 | 4.980 | 4.980 | 144,560 |
| 2021-12-29 | 4.900 | 4.980 | 4.870 | 4.870 | 4.870 | 24,340 |
| 2021-12-28 | 4.900 | 4.960 | 4.850 | 4.920 | 4.920 | 111,660 |
| 2021-12-27 | 4.850 | 4.900 | 4.830 | 4.830 | 4.830 | 40,212 |
| 2021-12-24 | 4.880 | 4.950 | 4.780 | 4.830 | 4.830 | 117,207 |
| 2021-12-23 | 4.990 | 5.000 | 4.880 | 4.880 | 4.880 | 36,230 |
| 2021-12-22 | 5.000 | 5.000 | 4.880 | 4.900 | 4.900 | 34,785 |
| 2021-12-21 | 4.910 | 4.910 | 4.720 | 4.900 | 4.900 | 40,020 |
| 2021-12-20 | 4.810 | 4.830 | 4.710 | 4.800 | 4.800 | 63,647 |
| 2021-12-17 | 4.820 | 4.840 | 4.800 | 4.800 | 4.800 | 40,120 |
| 2021-12-16 | 4.940 | 4.940 | 4.790 | 4.820 | 4.820 | 32,891 |
| 2021-12-15 | 4.860 | 4.870 | 4.700 | 4.800 | 4.800 | 106,156 |
| 2021-12-14 | 5.080 | 5.080 | 4.900 | 5.000 | 5.000 | 65,747 |
| 2021-12-13 | 4.920 | 4.950 | 4.850 | 4.850 | 4.850 | 73,607 |
| 2021-12-10 | 4.980 | 4.980 | 4.930 | 4.950 | 4.950 | 89,204 |
| 2021-12-09 | 5.010 | 5.120 | 4.980 | 4.980 | 4.980 | 45,981 |
| 2021-12-08 | 5.180 | 5.180 | 4.990 | 5.000 | 5.000 | 28,781 |
| 2021-12-07 | 5.000 | 5.110 | 4.980 | 5.110 | 5.110 | 69,933 |
| 2021-12-06 | 5.020 | 5.200 | 4.940 | 5.200 | 5.200 | 78,095 |
| 2021-12-03 | 5.050 | 5.080 | 5.020 | 5.050 | 5.050 | 72,451 |
| 2021-12-02 | 5.050 | 5.070 | 4.980 | 5.020 | 5.020 | 79,163 |
| 2021-12-01 | 4.950 | 5.030 | 4.910 | 5.000 | 5.000 | 127,828 |
| 2021-11-30 | 5.290 | 5.290 | 4.810 | 5.160 | 5.160 | 161,878 |
| 2021-11-29 | 5.800 | 5.800 | 5.110 | 5.160 | 5.160 | 164,617 |
| 2021-11-17 | 2.541 | 2.635 | 2.481 | 2.528 | 3.780 | 151,155 |
| 2021-11-16 | 2.668 | 2.668 | 2.474 | 2.541 | 3.800 | 508,340 |
| 2021-11-15 | 2.474 | 2.668 | 2.434 | 2.668 | 3.990 | 246,684 |
| 2021-11-12 | 2.641 | 2.641 | 2.414 | 2.441 | 3.650 | 226,602 |
| 2021-11-11 | 2.548 | 2.695 | 2.548 | 2.608 | 3.900 | 175,183 |
| 2021-11-10 | 2.675 | 2.735 | 2.555 | 2.675 | 4.000 | 474,443 |
| 2021-11-09 | 2.695 | 2.875 | 2.688 | 2.688 | 4.020 | 432,102 |
| 2021-11-08 | 2.541 | 2.728 | 2.541 | 2.688 | 4.020 | 1,632,958 |
| 2021-11-05 | 2.260 | 2.481 | 2.260 | 2.481 | 3.710 | 1,537,126 |
| 2021-11-04 | 2.160 | 2.287 | 2.160 | 2.260 | 3.380 | 114,051 |
| 2021-11-03 | 2.227 | 2.240 | 2.207 | 2.227 | 3.330 | 97,895 |
| 2021-11-02 | 2.247 | 2.247 | 2.160 | 2.227 | 3.330 | 75,275 |
| 2021-11-01 | 2.193 | 2.254 | 2.173 | 2.247 | 3.360 | 105,416 |
| 2021-10-29 | 2.147 | 2.200 | 2.147 | 2.193 | 3.280 | 45,084 |
| 2021-10-28 | 2.140 | 2.220 | 2.140 | 2.200 | 3.290 | 109,002 |
| 2021-10-27 | 2.173 | 2.193 | 2.140 | 2.187 | 3.270 | 131,005 |
| 2021-10-26 | 2.120 | 2.173 | 2.120 | 2.173 | 3.250 | 40,001 |
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.