HiTi Digital, Inc. (TPE:3494)
Taiwan · Delayed Price · Currency is TWD 7.13
-0.02 (-0.28%)
Aug 19, 2026, 1:30 PM CST
HiTi Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.18 | 7.18 | 6.96 | 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 |
| Jul 17, 2026 | 8.02 | 8.02 | 7.63 | 7.63 | 7.63 | -1.80% | 91,149 |
| Jul 16, 2026 | 7.78 | 7.78 | 7.69 | 7.77 | 7.77 | 0.39% | 38,998 |
| Jul 15, 2026 | 7.66 | 7.85 | 7.66 | 7.74 | 7.74 | -1.02% | 60,151 |
| Jul 14, 2026 | 8.06 | 8.06 | 7.71 | 7.82 | 7.82 | -0.26% | 101,622 |
| Jul 13, 2026 | 7.80 | 7.93 | 7.70 | 7.84 | 7.84 | 0.77% | 91,708 |
| Jul 9, 2026 | 8.05 | 8.05 | 7.71 | 7.78 | 7.78 | -0.77% | 87,564 |
| Jul 8, 2026 | 7.61 | 7.88 | 7.61 | 7.84 | 7.84 | 0.51% | 67,307 |
| Jul 7, 2026 | 7.84 | 7.89 | 7.63 | 7.80 | 7.80 | -1.89% | 122,577 |
| Jul 6, 2026 | 8.03 | 8.05 | 7.90 | 7.95 | 7.95 | -0.38% | 98,793 |
| Jul 3, 2026 | 8.09 | 8.09 | 7.92 | 7.98 | 7.98 | 1.14% | 70,199 |
| Jul 2, 2026 | 7.95 | 7.95 | 7.71 | 7.89 | 7.89 | -0.88% | 111,338 |
| Jul 1, 2026 | 8.08 | 8.08 | 7.79 | 7.96 | 7.96 | 0.76% | 82,225 |
| Jun 30, 2026 | 7.84 | 7.90 | 7.80 | 7.90 | 7.90 | -0.50% | 125,110 |
| Jun 29, 2026 | 7.71 | 7.98 | 7.71 | 7.94 | 7.94 | -0.25% | 37,409 |
| Jun 26, 2026 | 7.94 | 8.04 | 7.85 | 7.96 | 7.96 | -0.75% | 41,200 |
| Jun 25, 2026 | 7.95 | 8.14 | 7.91 | 8.02 | 8.02 | -1.84% | 78,200 |
| Jun 24, 2026 | 7.99 | 8.17 | 7.90 | 8.17 | 8.17 | 2.00% | 85,398 |
| Jun 23, 2026 | 8.11 | 8.11 | 7.91 | 8.01 | 8.01 | -0.12% | 52,213 |
| Jun 22, 2026 | 8.08 | 8.08 | 7.97 | 8.02 | 8.02 | -0.37% | 143,611 |
| Jun 18, 2026 | 8.10 | 8.14 | 8.01 | 8.05 | 8.05 | -0.37% | 137,005 |
| Jun 17, 2026 | 8.09 | 8.09 | 8.00 | 8.08 | 8.08 | -0.25% | 86,674 |
| Jun 16, 2026 | 8.14 | 8.14 | 8.00 | 8.10 | 8.10 | -0.12% | 97,631 |
| Jun 15, 2026 | 8.13 | 8.13 | 8.05 | 8.11 | 8.11 | - | 94,340 |
| Jun 12, 2026 | 8.15 | 8.16 | 8.01 | 8.11 | 8.11 | -0.49% | 135,353 |
| Jun 11, 2026 | 8.21 | 8.21 | 7.98 | 8.15 | 8.15 | 0.25% | 120,360 |
| Jun 10, 2026 | 8.05 | 8.33 | 8.00 | 8.13 | 8.13 | 0.99% | 296,872 |
| Jun 9, 2026 | 8.15 | 8.15 | 7.94 | 8.05 | 8.05 | 1.77% | 100,730 |