HiTi Digital, Inc. (TPE:3494)
Taiwan · Delayed Price · Currency is TWD 8.04
-0.07 (-0.86%)
May 28, 2026, 1:30 PM CST
HiTi Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.11 | 8.11 | 7.98 | 8.03 | - | -0.99% | 83,981 |
| May 27, 2026 | 8.19 | 8.19 | 8.01 | 8.11 | 8.11 | -0.12% | 164,061 |
| May 26, 2026 | 8.15 | 8.18 | 8.09 | 8.12 | 8.12 | 0.50% | 292,806 |
| May 25, 2026 | 7.95 | 8.16 | 7.95 | 8.08 | 8.08 | 1.64% | 328,560 |
| May 22, 2026 | 7.98 | 7.99 | 7.75 | 7.95 | 7.95 | 2.71% | 352,576 |
| May 21, 2026 | 7.69 | 7.90 | 7.58 | 7.74 | 7.74 | 2.38% | 174,325 |
| May 20, 2026 | 7.35 | 7.57 | 7.35 | 7.56 | 7.56 | -0.40% | 46,182 |
| May 19, 2026 | 7.45 | 7.69 | 7.45 | 7.59 | 7.59 | 1.88% | 75,960 |
| May 18, 2026 | 7.61 | 7.61 | 7.45 | 7.45 | 7.45 | -1.46% | 115,420 |
| May 15, 2026 | 7.69 | 7.69 | 7.48 | 7.56 | 7.56 | 0.13% | 93,939 |
| May 14, 2026 | 7.76 | 7.98 | 7.17 | 7.55 | 7.55 | -0.53% | 147,644 |
| May 13, 2026 | 7.78 | 7.78 | 7.53 | 7.59 | 7.59 | -2.44% | 159,674 |
| May 12, 2026 | 7.96 | 7.98 | 7.71 | 7.78 | 7.78 | -0.26% | 108,811 |
| May 11, 2026 | 8.02 | 8.02 | 7.78 | 7.80 | 7.80 | -2.74% | 122,879 |
| May 8, 2026 | 8.03 | 8.09 | 7.93 | 8.02 | 8.02 | -0.12% | 79,480 |
| May 7, 2026 | 7.94 | 8.04 | 7.89 | 8.03 | 8.03 | -0.25% | 98,125 |
| May 6, 2026 | 8.23 | 8.39 | 8.05 | 8.05 | 8.05 | -2.19% | 132,691 |
| May 5, 2026 | 7.80 | 8.39 | 7.62 | 8.23 | 8.23 | 7.86% | 331,008 |
| May 4, 2026 | 7.75 | 7.85 | 7.52 | 7.63 | 7.63 | -1.55% | 82,728 |
| Apr 30, 2026 | 7.98 | 7.98 | 7.75 | 7.75 | 7.75 | -2.88% | 77,923 |
| Apr 29, 2026 | 8.09 | 8.09 | 7.82 | 7.98 | 7.98 | - | 95,522 |
| Apr 28, 2026 | 8.01 | 8.01 | 7.80 | 7.98 | 7.98 | 0.25% | 67,504 |
| Apr 27, 2026 | 7.99 | 8.19 | 7.68 | 7.96 | 7.96 | - | 142,173 |
| Apr 24, 2026 | 8.01 | 8.02 | 7.89 | 7.96 | 7.96 | -0.75% | 96,593 |
| Apr 23, 2026 | 8.16 | 8.16 | 7.85 | 8.02 | 8.02 | -0.74% | 109,928 |
| Apr 22, 2026 | 8.44 | 8.44 | 8.00 | 8.08 | 8.08 | -1.46% | 158,190 |
| Apr 21, 2026 | 8.22 | 8.22 | 7.94 | 8.20 | 8.20 | -0.24% | 151,555 |
| Apr 20, 2026 | 8.49 | 8.57 | 7.84 | 8.22 | 8.22 | -1.56% | 196,590 |
| Apr 17, 2026 | 8.32 | 8.39 | 8.04 | 8.35 | 8.35 | 0.36% | 143,725 |
| Apr 16, 2026 | 8.39 | 8.43 | 8.22 | 8.32 | 8.32 | 0.24% | 116,720 |
| Apr 15, 2026 | 8.28 | 8.38 | 8.20 | 8.30 | 8.30 | 0.85% | 78,475 |
| Apr 14, 2026 | 8.09 | 8.26 | 8.07 | 8.23 | 8.23 | 2.62% | 112,920 |
| Apr 13, 2026 | 8.00 | 8.09 | 7.95 | 8.02 | 8.02 | 2.43% | 73,991 |
| Apr 10, 2026 | 7.89 | 7.92 | 7.80 | 7.83 | 7.83 | -0.38% | 70,351 |
| Apr 9, 2026 | 7.94 | 7.94 | 7.81 | 7.86 | 7.86 | 0.26% | 42,923 |
| Apr 8, 2026 | 7.90 | 7.93 | 7.82 | 7.84 | 7.84 | 0.38% | 65,048 |
| Apr 7, 2026 | 7.91 | 7.99 | 7.81 | 7.81 | 7.81 | -2.86% | 56,067 |
| Apr 2, 2026 | 7.92 | 8.08 | 7.80 | 8.04 | 8.04 | 1.52% | 104,781 |
| Apr 1, 2026 | 7.97 | 7.97 | 7.82 | 7.92 | 7.92 | 0.38% | 75,855 |
| Mar 31, 2026 | 7.93 | 7.99 | 7.80 | 7.89 | 7.89 | -0.88% | 59,579 |
| Mar 30, 2026 | 8.02 | 8.02 | 7.80 | 7.96 | 7.96 | -2.09% | 112,900 |
| Mar 27, 2026 | 8.00 | 8.13 | 7.86 | 8.13 | 8.13 | 0.87% | 146,656 |
| 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% | 91,792 |
| 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% | 104,316 |
| Mar 17, 2026 | 8.33 | 8.41 | 8.21 | 8.36 | 8.36 | -1.53% | 90,430 |