HiTi Digital, Inc. (TPE:3494)
Taiwan · Delayed Price · Currency is TWD 8.06
-0.07 (-0.86%)
Mar 26, 2026, 1:30 PM CST
HiTi Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.05 | 8.08 | 7.90 | 8.06 | 8.06 | -0.86% | 114,560 |
| Mar 25, 2026 | 8.07 | 8.30 | 8.00 | 8.13 | 8.13 | 0.74% | 90,902 |
| Mar 24, 2026 | 8.20 | 8.20 | 8.07 | 8.07 | 8.07 | -2.77% | 53,645 |
| Mar 23, 2026 | 8.30 | 8.38 | 8.02 | 8.30 | 8.30 | -1.54% | 93,670 |
| Mar 20, 2026 | 8.76 | 8.76 | 8.24 | 8.43 | 8.43 | 2.31% | 133,050 |
| Mar 19, 2026 | 8.26 | 8.26 | 8.11 | 8.24 | 8.24 | -0.24% | 101,309 |
| Mar 18, 2026 | 8.30 | 8.34 | 8.22 | 8.26 | 8.26 | -1.20% | 104,311 |
| Mar 17, 2026 | 8.33 | 8.41 | 8.21 | 8.36 | 8.36 | -1.53% | 90,430 |
| Mar 16, 2026 | 8.47 | 8.50 | 8.20 | 8.49 | 8.49 | 0.24% | 156,780 |
| Mar 13, 2026 | 8.38 | 8.47 | 8.22 | 8.47 | 8.47 | 1.07% | 187,552 |
| Mar 12, 2026 | 8.35 | 8.47 | 8.22 | 8.38 | 8.38 | 0.24% | 136,298 |
| Mar 11, 2026 | 8.08 | 8.40 | 8.08 | 8.36 | 8.36 | 3.59% | 170,399 |
| Mar 10, 2026 | 8.37 | 8.37 | 7.89 | 8.07 | 8.07 | 0.25% | 115,024 |
| Mar 9, 2026 | 8.42 | 8.49 | 7.81 | 8.05 | 8.05 | -5.41% | 275,589 |
| Mar 6, 2026 | 8.61 | 8.73 | 8.51 | 8.51 | 8.51 | -1.73% | 123,111 |
| Mar 5, 2026 | 8.78 | 8.78 | 8.50 | 8.66 | 8.66 | 0.12% | 141,277 |
| Mar 4, 2026 | 8.49 | 8.79 | 8.42 | 8.65 | 8.65 | -0.35% | 194,011 |
| Mar 3, 2026 | 8.60 | 9.00 | 8.56 | 8.68 | 8.68 | 0.46% | 249,859 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.42 | 8.64 | 8.64 | -0.23% | 103,917 |
| Feb 26, 2026 | 8.41 | 8.68 | 8.25 | 8.66 | 8.66 | 2.97% | 206,762 |
| Feb 25, 2026 | 8.47 | 8.53 | 8.18 | 8.41 | 8.41 | -0.71% | 288,681 |
| Feb 24, 2026 | 8.53 | 8.54 | 8.28 | 8.47 | 8.47 | -0.70% | 355,821 |
| Feb 23, 2026 | 8.87 | 8.87 | 8.48 | 8.53 | 8.53 | -4.16% | 308,101 |
| Feb 11, 2026 | 8.26 | 8.98 | 8.26 | 8.90 | 8.90 | - | 309,715 |
| Feb 10, 2026 | 8.95 | 9.07 | 8.61 | 8.90 | 8.90 | 0.68% | 87,969 |
| Feb 9, 2026 | 8.96 | 9.14 | 8.81 | 8.84 | 8.84 | -1.34% | 132,245 |
| Feb 6, 2026 | 9.10 | 9.27 | 8.75 | 8.96 | 8.96 | -1.54% | 93,889 |
| Feb 5, 2026 | 8.99 | 9.49 | 8.99 | 9.10 | 9.10 | 2.13% | 196,231 |
| Feb 4, 2026 | 9.04 | 9.22 | 8.50 | 8.91 | 8.91 | -1.11% | 232,304 |
| Feb 3, 2026 | 9.08 | 9.33 | 9.00 | 9.01 | 9.01 | -0.66% | 143,075 |
| Feb 2, 2026 | 9.29 | 9.38 | 9.05 | 9.07 | 9.07 | -2.99% | 249,938 |
| Jan 30, 2026 | 9.22 | 9.45 | 9.17 | 9.35 | 9.35 | 1.41% | 124,134 |
| Jan 29, 2026 | 9.36 | 9.43 | 9.21 | 9.22 | 9.22 | -2.64% | 167,076 |
| Jan 28, 2026 | 9.55 | 9.77 | 9.25 | 9.47 | 9.47 | -0.84% | 290,536 |
| Jan 27, 2026 | 9.95 | 9.95 | 9.40 | 9.55 | 9.55 | -4.40% | 458,347 |
| Jan 26, 2026 | 10.20 | 10.20 | 9.40 | 9.99 | 9.99 | -0.10% | 614,690 |
| Jan 23, 2026 | 10.70 | 10.70 | 9.66 | 10.00 | 10.00 | -4.31% | 788,176 |
| Jan 22, 2026 | 11.45 | 11.65 | 10.40 | 10.45 | 10.45 | -4.13% | 2,092,179 |
| 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 |