HiTi Digital, Inc. (TPE:3494)
Taiwan · Delayed Price · Currency is TWD 7.00
-0.09 (-1.27%)
Sep 30, 2026, 9:17 AM CST
HiTi Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 7.10 | 7.14 | 6.85 | 6.95 | 6.95 | - | 80,693 |
| Aug 5, 2026 | 6.88 | 6.99 | 6.80 | 6.95 | 6.95 | 1.02% | 166,983 |
| Aug 4, 2026 | 6.87 | 7.09 | 6.74 | 6.88 | 6.88 | -2.69% | 144,713 |
| Aug 3, 2026 | 7.09 | 7.12 | 6.86 | 7.07 | 7.07 | 0.71% | 66,585 |
| Jul 31, 2026 | 7.37 | 7.37 | 7.00 | 7.02 | 7.02 | -1.40% | 68,592 |
| Jul 30, 2026 | 7.11 | 7.34 | 7.00 | 7.12 | 7.12 | 0.14% | 72,164 |
| Jul 29, 2026 | 7.17 | 7.24 | 7.00 | 7.11 | 7.11 | -0.84% | 152,843 |
| Jul 28, 2026 | 7.12 | 7.21 | 7.00 | 7.17 | 7.17 | -2.85% | 127,513 |
| Jul 27, 2026 | 7.33 | 7.44 | 7.05 | 7.38 | 7.38 | 0.27% | 66,301 |
| Jul 24, 2026 | 7.44 | 7.44 | 7.24 | 7.36 | 7.36 | -0.27% | 66,897 |
| Jul 23, 2026 | 7.47 | 7.69 | 7.24 | 7.38 | 7.38 | -1.20% | 51,273 |
| Jul 22, 2026 | 7.79 | 7.79 | 7.33 | 7.47 | 7.47 | 0.40% | 64,359 |
| Jul 21, 2026 | 7.32 | 7.56 | 7.16 | 7.44 | 7.44 | 1.64% | 57,056 |
| Jul 20, 2026 | 7.63 | 7.64 | 7.06 | 7.32 | 7.32 | -4.06% | 162,453 |