HiTi Digital, Inc. (TPE:3494)
Taiwan · Delayed Price · Currency is TWD 10.45
-0.45 (-4.13%)
Jan 22, 2026, 1:35 PM CST
HiTi Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.45 | 11.65 | 10.40 | 10.45 | 10.45 | -4.13% | 2,085,057 |
| Jan 21, 2026 | 10.55 | 10.90 | 10.20 | 10.90 | 10.90 | 9.77% | 1,161,109 |
| Jan 20, 2026 | 9.19 | 9.93 | 9.03 | 9.93 | 9.93 | 9.97% | 1,393,208 |
| Jan 19, 2026 | 9.05 | 9.14 | 8.95 | 9.03 | 9.03 | -0.22% | 365,476 |
| Jan 16, 2026 | 8.75 | 9.10 | 8.70 | 9.05 | 9.05 | 1.46% | 306,144 |
| Jan 15, 2026 | 8.72 | 9.26 | 8.65 | 8.92 | 8.92 | 3.96% | 302,382 |
| Jan 14, 2026 | 8.50 | 8.60 | 8.41 | 8.58 | 8.58 | 0.94% | 134,456 |
| Jan 13, 2026 | 8.62 | 8.67 | 8.50 | 8.50 | 8.50 | -1.39% | 132,689 |
| Jan 12, 2026 | 8.49 | 8.62 | 8.40 | 8.62 | 8.62 | 1.53% | 190,221 |
| Jan 9, 2026 | 8.63 | 8.63 | 8.00 | 8.49 | 8.49 | -0.12% | 318,048 |
| Jan 8, 2026 | 8.70 | 8.70 | 8.35 | 8.50 | 8.50 | -7.00% | 584,198 |
| Jan 7, 2026 | 8.53 | 9.33 | 8.53 | 9.14 | 9.14 | 7.66% | 858,582 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.25 | 8.49 | 8.49 | -2.97% | 395,352 |
| Jan 5, 2026 | 9.07 | 9.07 | 8.51 | 8.75 | 8.75 | 0.92% | 164,247 |
| Jan 2, 2026 | 8.61 | 8.84 | 8.61 | 8.67 | 8.67 | 0.70% | 124,471 |
| Dec 31, 2025 | 8.42 | 8.83 | 8.42 | 8.61 | 8.61 | -2.60% | 95,531 |
| Dec 30, 2025 | 9.05 | 9.05 | 8.71 | 8.84 | 8.84 | -2.32% | 170,207 |
| Dec 29, 2025 | 9.64 | 9.66 | 8.88 | 9.05 | 9.05 | 1.91% | 791,027 |
| Dec 26, 2025 | 8.13 | 8.88 | 8.10 | 8.88 | 8.88 | 9.90% | 747,848 |
| Dec 24, 2025 | 8.04 | 8.13 | 8.03 | 8.08 | 8.08 | 0.37% | 55,606 |
| Dec 23, 2025 | 8.11 | 8.19 | 7.93 | 8.05 | 8.05 | -0.74% | 148,331 |
| Dec 22, 2025 | 8.11 | 8.24 | 7.97 | 8.11 | 8.11 | - | 145,055 |
| Dec 19, 2025 | 8.25 | 8.29 | 8.11 | 8.11 | 8.11 | -1.70% | 140,326 |
| Dec 18, 2025 | 8.29 | 8.38 | 8.10 | 8.25 | 8.25 | -2.02% | 129,484 |
| Dec 17, 2025 | 8.41 | 8.44 | 8.24 | 8.42 | 8.42 | 0.12% | 84,386 |
| Dec 16, 2025 | 8.32 | 8.56 | 8.23 | 8.41 | 8.41 | 1.08% | 78,665 |
| Dec 15, 2025 | 8.60 | 8.60 | 8.26 | 8.32 | 8.32 | -3.37% | 228,135 |
| Dec 12, 2025 | 8.70 | 8.79 | 8.61 | 8.61 | 8.61 | -1.03% | 108,901 |
| Dec 11, 2025 | 9.19 | 9.19 | 8.63 | 8.70 | 8.70 | -5.95% | 438,477 |
| Dec 10, 2025 | 8.73 | 9.40 | 8.61 | 9.25 | 9.25 | 6.08% | 486,421 |
| Dec 9, 2025 | 8.80 | 8.92 | 8.66 | 8.72 | 8.72 | -0.68% | 213,475 |
| Dec 8, 2025 | 9.07 | 9.07 | 8.51 | 8.78 | 8.78 | -3.20% | 810,882 |
| Dec 5, 2025 | 8.49 | 9.07 | 8.46 | 9.07 | 9.07 | 9.94% | 1,540,675 |
| Dec 4, 2025 | 8.14 | 8.25 | 7.60 | 8.25 | 8.25 | 10.00% | 856,353 |
| Dec 3, 2025 | 6.94 | 7.50 | 6.94 | 7.50 | 7.50 | 9.97% | 766,485 |
| Dec 2, 2025 | 6.99 | 7.07 | 6.80 | 6.82 | 6.82 | -2.01% | 340,578 |
| Dec 1, 2025 | 7.19 | 7.23 | 6.96 | 6.96 | 6.96 | -3.47% | 317,180 |
| Nov 28, 2025 | 7.10 | 7.33 | 7.05 | 7.21 | 7.21 | -0.41% | 357,465 |
| Nov 27, 2025 | 7.92 | 7.92 | 6.98 | 7.24 | 7.24 | -6.58% | 721,734 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 227,906 |
| Nov 25, 2025 | 7.95 | 8.15 | 7.80 | 8.00 | 8.00 | 0.63% | 98,334 |
| Nov 24, 2025 | 8.18 | 8.42 | 7.88 | 7.95 | 7.95 | -4.33% | 222,441 |
| Nov 21, 2025 | 8.88 | 8.88 | 8.15 | 8.31 | 8.31 | -7.15% | 135,360 |
| Nov 20, 2025 | 9.13 | 9.13 | 8.76 | 8.95 | 8.95 | -2.61% | 263,844 |
| Nov 19, 2025 | 9.47 | 9.47 | 9.05 | 9.19 | 9.19 | -0.65% | 71,099 |
| Nov 18, 2025 | 9.33 | 9.48 | 9.10 | 9.25 | 9.25 | -2.63% | 42,337 |
| Nov 17, 2025 | 9.40 | 9.72 | 9.22 | 9.50 | 9.50 | 0.32% | 55,642 |
| Nov 14, 2025 | 9.47 | 9.60 | 9.32 | 9.47 | 9.47 | 0.21% | 41,092 |
| Nov 13, 2025 | 9.98 | 9.98 | 9.33 | 9.45 | 9.45 | -4.35% | 286,675 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.66 | 9.88 | 9.88 | - | 76,174 |