HiTi Digital, Inc. (TPE:3494)
Taiwan · Delayed Price · Currency is TWD 7.02
-0.03 (-0.43%)
Oct 20, 2026, 1:30 PM CST
HiTi Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 7.01 | 7.08 | 6.99 | 7.02 | 7.02 | -0.43% | 104,491 |
| Oct 19, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.14% | 31,057 |
| Oct 16, 2026 | 7.06 | 7.07 | 7.01 | 7.06 | 7.06 | - | 55,075 |
| Oct 15, 2026 | 7.00 | 7.08 | 6.99 | 7.06 | 7.06 | -0.14% | 89,106 |
| Oct 14, 2026 | 7.09 | 7.09 | 7.02 | 7.07 | 7.07 | 0.28% | 53,900 |
| Oct 13, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 0.28% | 45,151 |
| Oct 12, 2026 | 7.08 | 7.09 | 7.02 | 7.03 | 7.03 | -0.85% | 22,810 |
| Oct 8, 2026 | 7.07 | 7.14 | 7.01 | 7.09 | 7.09 | 0.14% | 39,805 |
| Oct 7, 2026 | 7.08 | 7.10 | 7.02 | 7.08 | 7.08 | - | 21,915 |
| Oct 6, 2026 | 7.00 | 7.11 | 6.99 | 7.08 | 7.08 | 0.43% | 51,750 |
| Oct 5, 2026 | 6.97 | 7.07 | 6.96 | 7.05 | 7.05 | -0.56% | 59,889 |
| Oct 2, 2026 | 7.07 | 7.12 | 6.97 | 7.09 | 7.09 | - | 67,602 |
| Oct 1, 2026 | 7.08 | 7.09 | 7.02 | 7.09 | 7.09 | -0.14% | 44,109 |
| Sep 30, 2026 | 7.00 | 7.11 | 7.00 | 7.10 | 7.10 | 0.14% | 27,333 |
| Sep 29, 2026 | 7.17 | 7.17 | 6.92 | 7.09 | 7.09 | -0.28% | 44,736 |
| Sep 24, 2026 | 7.31 | 7.31 | 7.02 | 7.11 | 7.11 | - | 32,294 |
| Sep 23, 2026 | 7.01 | 7.12 | 7.01 | 7.11 | 7.11 | -0.14% | 39,736 |
| Sep 22, 2026 | 7.27 | 7.39 | 6.91 | 7.12 | 7.12 | -2.20% | 106,345 |
| Sep 21, 2026 | 7.37 | 7.37 | 7.16 | 7.28 | 7.28 | -0.27% | 64,323 |
| Sep 18, 2026 | 7.70 | 7.70 | 7.11 | 7.30 | 7.30 | 3.25% | 298,617 |
| Sep 17, 2026 | 7.05 | 7.07 | 6.95 | 7.07 | 7.07 | 0.14% | 56,533 |
| Sep 16, 2026 | 7.12 | 7.12 | 6.97 | 7.06 | 7.06 | -0.14% | 78,105 |
| Sep 15, 2026 | 7.25 | 7.25 | 6.98 | 7.07 | 7.07 | - | 17,116 |
| Sep 14, 2026 | 6.94 | 7.08 | 6.94 | 7.07 | 7.07 | -0.56% | 38,467 |
| Sep 11, 2026 | 7.09 | 7.18 | 7.03 | 7.11 | 7.11 | 0.28% | 68,309 |
| Sep 10, 2026 | 7.08 | 7.13 | 7.02 | 7.09 | 7.09 | 0.28% | 41,150 |
| Sep 9, 2026 | 7.02 | 7.07 | 7.00 | 7.07 | 7.07 | -0.14% | 56,829 |
| Sep 8, 2026 | 7.16 | 7.16 | 6.95 | 7.08 | 7.08 | -0.28% | 60,049 |
| Sep 7, 2026 | 7.31 | 7.51 | 7.01 | 7.10 | 7.10 | 0.14% | 88,263 |
| Sep 4, 2026 | 7.04 | 7.11 | 7.04 | 7.09 | 7.09 | 0.14% | 54,757 |
| Sep 3, 2026 | 7.30 | 7.30 | 6.90 | 7.08 | 7.08 | -0.14% | 71,036 |
| Sep 2, 2026 | 7.10 | 7.22 | 7.05 | 7.09 | 7.09 | 0.14% | 23,667 |
| Sep 1, 2026 | 7.14 | 7.19 | 7.06 | 7.08 | 7.08 | -0.70% | 56,797 |
| Aug 31, 2026 | 7.32 | 7.32 | 7.06 | 7.13 | 7.13 | 0.14% | 31,120 |
| Aug 28, 2026 | 7.14 | 7.38 | 7.10 | 7.12 | 7.12 | -0.42% | 54,208 |
| Aug 27, 2026 | 7.13 | 7.15 | 7.01 | 7.15 | 7.15 | 0.70% | 104,106 |
| Aug 26, 2026 | 7.14 | 7.14 | 7.07 | 7.10 | 7.10 | 0.14% | 58,829 |
| Aug 25, 2026 | 7.00 | 7.09 | 6.98 | 7.09 | 7.09 | -0.14% | 52,736 |
| Aug 24, 2026 | 7.17 | 7.17 | 7.00 | 7.10 | 7.10 | - | 101,280 |
| Aug 21, 2026 | 7.19 | 7.19 | 7.06 | 7.10 | 7.10 | 0.14% | 35,104 |
| Aug 20, 2026 | 7.13 | 7.14 | 6.94 | 7.09 | 7.09 | -0.56% | 54,157 |
| Aug 19, 2026 | 7.18 | 7.18 | 6.96 | 7.13 | 7.13 | -0.28% | 38,021 |
| Aug 18, 2026 | 7.17 | 7.17 | 7.06 | 7.15 | 7.15 | - | 33,265 |
| Aug 17, 2026 | 7.11 | 7.17 | 7.11 | 7.15 | 7.15 | 0.56% | 96,388 |
| Aug 14, 2026 | 7.05 | 7.28 | 7.01 | 7.11 | 7.11 | - | 63,099 |
| Aug 13, 2026 | 7.34 | 7.34 | 7.02 | 7.11 | 7.11 | - | 65,444 |
| Aug 12, 2026 | 7.10 | 7.11 | 7.00 | 7.11 | 7.11 | 0.14% | 28,859 |
| Aug 11, 2026 | 7.10 | 7.10 | 7.04 | 7.10 | 7.10 | 0.14% | 22,377 |
| Aug 10, 2026 | 7.10 | 7.15 | 6.99 | 7.09 | 7.09 | 0.57% | 95,224 |
| Aug 7, 2026 | 6.95 | 7.08 | 6.87 | 7.05 | 7.05 | 1.44% | 54,484 |