HiTi Digital, Inc. (TPE:3494)
Taiwan · Delayed Price · Currency is TWD 10.30
-0.20 (-1.90%)
Oct 23, 2025, 1:35 PM CST
HiTi Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.45 | 10.45 | 10.20 | 10.30 | 10.30 | -1.90% | 36,059 |
| Oct 22, 2025 | 10.50 | 10.55 | 10.35 | 10.50 | 10.50 | -1.41% | 55,448 |
| Oct 21, 2025 | 10.40 | 10.70 | 10.35 | 10.65 | 10.65 | - | 73,049 |
| Oct 20, 2025 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | 2.90% | 49,851 |
| Oct 17, 2025 | 10.45 | 10.45 | 10.10 | 10.35 | 10.35 | -0.48% | 64,050 |
| Oct 16, 2025 | 10.45 | 10.45 | 10.10 | 10.40 | 10.40 | -0.95% | 78,882 |
| Oct 15, 2025 | 10.85 | 10.85 | 10.30 | 10.50 | 10.50 | -2.33% | 113,069 |
| Oct 14, 2025 | 10.95 | 10.95 | 10.40 | 10.75 | 10.75 | -0.46% | 139,710 |
| Oct 13, 2025 | 10.40 | 10.95 | 10.40 | 10.80 | 10.80 | -1.82% | 178,365 |
| Oct 9, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 10.00% | 408,144 |
| Oct 8, 2025 | 10.30 | 10.30 | 9.86 | 10.00 | 10.00 | -0.50% | 189,513 |
| Oct 7, 2025 | 9.98 | 10.30 | 9.94 | 10.05 | 10.05 | -2.43% | 95,907 |
| Oct 3, 2025 | 10.35 | 10.35 | 10.10 | 10.30 | 10.30 | -0.48% | 59,221 |
| Oct 2, 2025 | 10.95 | 10.95 | 10.30 | 10.35 | 10.35 | -2.82% | 83,656 |
| Oct 1, 2025 | 10.85 | 11.05 | 10.65 | 10.65 | 10.65 | -1.39% | 330,267 |
| Sep 30, 2025 | 9.85 | 10.80 | 9.85 | 10.80 | 10.80 | 9.64% | 295,902 |
| Sep 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 26, 2025 | 10.05 | 10.10 | 9.71 | 9.85 | 9.85 | -1.99% | 78,651 |
| Sep 25, 2025 | 9.90 | 10.10 | 9.90 | 10.05 | 10.05 | 1.82% | 79,695 |
| Sep 24, 2025 | 10.00 | 10.00 | 9.65 | 9.87 | 9.87 | -1.30% | 154,672 |
| Sep 23, 2025 | 10.30 | 10.65 | 9.90 | 10.00 | 10.00 | -2.91% | 373,925 |
| Sep 22, 2025 | 10.20 | 10.40 | 10.15 | 10.30 | 10.30 | 0.98% | 82,418 |
| Sep 19, 2025 | 11.00 | 11.20 | 10.00 | 10.20 | 10.20 | -6.42% | 508,697 |
| Sep 18, 2025 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -2.68% | 160,723 |
| Sep 17, 2025 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -0.44% | 62,011 |
| Sep 16, 2025 | 11.45 | 11.45 | 11.15 | 11.25 | 11.25 | -2.17% | 117,172 |
| Sep 15, 2025 | 12.20 | 12.20 | 11.15 | 11.50 | 11.50 | -6.88% | 507,256 |
| Sep 12, 2025 | 12.60 | 12.90 | 12.35 | 12.35 | 12.35 | -4.26% | 210,681 |
| Sep 11, 2025 | 12.85 | 12.95 | 12.65 | 12.90 | 12.90 | -0.39% | 38,279 |
| Sep 10, 2025 | 12.95 | 13.10 | 12.85 | 12.95 | 12.95 | -0.38% | 125,532 |
| Sep 9, 2025 | 12.95 | 13.00 | 12.80 | 13.00 | 13.00 | - | 55,535 |
| Sep 8, 2025 | 13.10 | 13.10 | 12.75 | 13.00 | 13.00 | -0.76% | 66,769 |
| Sep 5, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 1.55% | 79,463 |
| Sep 4, 2025 | 12.70 | 12.95 | 12.70 | 12.90 | 12.90 | - | 55,124 |
| Sep 3, 2025 | 13.15 | 13.15 | 12.55 | 12.90 | 12.90 | 0.78% | 85,130 |
| Sep 2, 2025 | 12.90 | 12.90 | 12.60 | 12.80 | 12.80 | - | 66,633 |
| Sep 1, 2025 | 12.70 | 13.00 | 12.65 | 12.80 | 12.80 | -1.16% | 62,954 |
| Aug 29, 2025 | 13.20 | 13.20 | 12.75 | 12.95 | 12.95 | 0.78% | 63,542 |
| Aug 28, 2025 | 13.15 | 13.15 | 12.80 | 12.85 | 12.85 | -1.53% | 120,678 |
| Aug 27, 2025 | 13.00 | 13.10 | 12.80 | 13.05 | 13.05 | -1.14% | 144,625 |
| Aug 26, 2025 | 13.15 | 13.25 | 13.00 | 13.20 | 13.20 | - | 47,402 |
| Aug 25, 2025 | 13.35 | 13.35 | 13.00 | 13.20 | 13.20 | -1.12% | 89,698 |
| Aug 22, 2025 | 13.05 | 13.40 | 13.05 | 13.35 | 13.35 | 2.30% | 108,121 |
| Aug 21, 2025 | 12.95 | 13.30 | 12.85 | 13.05 | 13.05 | - | 76,543 |
| Aug 20, 2025 | 13.05 | 13.05 | 12.80 | 13.05 | 13.05 | 1.95% | 49,892 |
| Aug 19, 2025 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | -1.54% | 62,477 |
| Aug 18, 2025 | 12.90 | 13.15 | 12.90 | 13.00 | 13.00 | - | 108,594 |
| Aug 15, 2025 | 12.80 | 13.05 | 12.80 | 13.00 | 13.00 | -1.52% | 40,290 |
| Aug 14, 2025 | 13.35 | 13.45 | 12.50 | 13.20 | 13.20 | -2.22% | 143,285 |
| Aug 13, 2025 | 13.65 | 13.65 | 13.20 | 13.50 | 13.50 | -0.74% | 121,589 |