HiTi Digital, Inc. (TPE:3494)
Taiwan
· Delayed Price · Currency is TWD 8.07
+0.02 (0.25%)
Mar 10, 2026, 1:35 PM CST
HiTi Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.61 | 8.73 | 8.51 | 8.51 | 8.51 | -1.73% | 123,111 |
| Mar 5, 2026 | 8.78 | 8.78 | 8.50 | 8.66 | 8.66 | 0.12% | 141,277 |
| Mar 4, 2026 | 8.49 | 8.79 | 8.42 | 8.65 | 8.65 | -0.35% | 194,011 |
| Mar 3, 2026 | 8.60 | 9.00 | 8.56 | 8.68 | 8.68 | 0.46% | 249,859 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.42 | 8.64 | 8.64 | -0.23% | 103,917 |
| Feb 26, 2026 | 8.41 | 8.68 | 8.25 | 8.66 | 8.66 | 2.97% | 206,762 |
| Feb 25, 2026 | 8.47 | 8.53 | 8.18 | 8.41 | 8.41 | -0.71% | 288,681 |
| Feb 24, 2026 | 8.53 | 8.54 | 8.28 | 8.47 | 8.47 | -0.70% | 355,821 |
| Feb 23, 2026 | 8.87 | 8.87 | 8.48 | 8.53 | 8.53 | -4.16% | 308,101 |
| Feb 11, 2026 | 8.26 | 8.98 | 8.26 | 8.90 | 8.90 | - | 309,715 |
| Feb 10, 2026 | 8.95 | 9.07 | 8.61 | 8.90 | 8.90 | 0.68% | 87,969 |
| Feb 9, 2026 | 8.96 | 9.14 | 8.81 | 8.84 | 8.84 | -1.34% | 132,245 |
| Feb 6, 2026 | 9.10 | 9.27 | 8.75 | 8.96 | 8.96 | -1.54% | 93,889 |
| Feb 5, 2026 | 8.99 | 9.49 | 8.99 | 9.10 | 9.10 | 2.13% | 196,231 |
| Feb 4, 2026 | 9.04 | 9.22 | 8.50 | 8.91 | 8.91 | -1.11% | 232,304 |
| Feb 3, 2026 | 9.08 | 9.33 | 9.00 | 9.01 | 9.01 | -0.66% | 143,075 |
| Feb 2, 2026 | 9.29 | 9.38 | 9.05 | 9.07 | 9.07 | -2.99% | 249,938 |
| Jan 30, 2026 | 9.22 | 9.45 | 9.17 | 9.35 | 9.35 | 1.41% | 124,134 |
| Jan 29, 2026 | 9.36 | 9.43 | 9.21 | 9.22 | 9.22 | -2.64% | 167,076 |
| Jan 28, 2026 | 9.55 | 9.77 | 9.25 | 9.47 | 9.47 | -0.84% | 290,536 |
| Jan 27, 2026 | 9.95 | 9.95 | 9.40 | 9.55 | 9.55 | -4.40% | 458,347 |
| Jan 26, 2026 | 10.20 | 10.20 | 9.40 | 9.99 | 9.99 | -0.10% | 614,690 |
| Jan 23, 2026 | 10.70 | 10.70 | 9.66 | 10.00 | 10.00 | -4.31% | 788,176 |
| Jan 22, 2026 | 11.45 | 11.65 | 10.40 | 10.45 | 10.45 | -4.13% | 2,092,179 |
| Jan 21, 2026 | 10.55 | 10.90 | 10.20 | 10.90 | 10.90 | 9.77% | 1,161,109 |
| Jan 20, 2026 | 9.19 | 9.93 | 9.03 | 9.93 | 9.93 | 9.97% | 1,393,208 |
| Jan 19, 2026 | 9.05 | 9.14 | 8.95 | 9.03 | 9.03 | -0.22% | 365,476 |
| Jan 16, 2026 | 8.75 | 9.10 | 8.70 | 9.05 | 9.05 | 1.46% | 306,144 |
| Jan 15, 2026 | 8.72 | 9.26 | 8.65 | 8.92 | 8.92 | 3.96% | 302,382 |
| Jan 14, 2026 | 8.50 | 8.60 | 8.41 | 8.58 | 8.58 | 0.94% | 134,456 |
| Jan 13, 2026 | 8.62 | 8.67 | 8.50 | 8.50 | 8.50 | -1.39% | 132,689 |
| Jan 12, 2026 | 8.49 | 8.62 | 8.40 | 8.62 | 8.62 | 1.53% | 190,221 |
| Jan 9, 2026 | 8.63 | 8.63 | 8.00 | 8.49 | 8.49 | -0.12% | 318,048 |
| Jan 8, 2026 | 8.70 | 8.70 | 8.35 | 8.50 | 8.50 | -7.00% | 584,198 |
| Jan 7, 2026 | 8.53 | 9.33 | 8.53 | 9.14 | 9.14 | 7.66% | 858,582 |
| Jan 6, 2026 | 8.75 | 8.75 | 8.25 | 8.49 | 8.49 | -2.97% | 395,352 |
| Jan 5, 2026 | 9.07 | 9.07 | 8.51 | 8.75 | 8.75 | 0.92% | 164,247 |
| Jan 2, 2026 | 8.61 | 8.84 | 8.61 | 8.67 | 8.67 | 0.70% | 124,471 |
| Dec 31, 2025 | 8.42 | 8.83 | 8.42 | 8.61 | 8.61 | -2.60% | 95,531 |
| Dec 30, 2025 | 9.05 | 9.05 | 8.71 | 8.84 | 8.84 | -2.32% | 170,207 |
| Dec 29, 2025 | 9.64 | 9.66 | 8.88 | 9.05 | 9.05 | 1.91% | 791,027 |
| Dec 26, 2025 | 8.13 | 8.88 | 8.10 | 8.88 | 8.88 | 9.90% | 747,848 |
| Dec 24, 2025 | 8.04 | 8.13 | 8.03 | 8.08 | 8.08 | 0.37% | 55,606 |
| Dec 23, 2025 | 8.11 | 8.19 | 7.93 | 8.05 | 8.05 | -0.74% | 148,331 |
| Dec 22, 2025 | 8.11 | 8.24 | 7.97 | 8.11 | 8.11 | - | 145,630 |
| Dec 19, 2025 | 8.25 | 8.29 | 8.11 | 8.11 | 8.11 | -1.70% | 140,326 |
| Dec 18, 2025 | 8.29 | 8.38 | 8.10 | 8.25 | 8.25 | -2.02% | 129,984 |
| Dec 17, 2025 | 8.41 | 8.44 | 8.24 | 8.42 | 8.42 | 0.12% | 84,386 |
| Dec 16, 2025 | 8.32 | 8.56 | 8.23 | 8.41 | 8.41 | 1.08% | 78,665 |
| Dec 15, 2025 | 8.60 | 8.60 | 8.26 | 8.32 | 8.32 | -3.37% | 228,135 |
| Dec 12, 2025 | 8.70 | 8.79 | 8.61 | 8.61 | 8.61 | -1.03% | 108,901 |
| Dec 11, 2025 | 9.19 | 9.19 | 8.63 | 8.70 | 8.70 | -5.95% | 438,477 |
| Dec 10, 2025 | 8.73 | 9.40 | 8.61 | 9.25 | 9.25 | 6.08% | 486,421 |
| Dec 9, 2025 | 8.80 | 8.92 | 8.66 | 8.72 | 8.72 | -0.68% | 213,475 |
| Dec 8, 2025 | 9.07 | 9.07 | 8.51 | 8.78 | 8.78 | -3.20% | 810,882 |
| Dec 5, 2025 | 8.49 | 9.07 | 8.46 | 9.07 | 9.07 | 9.94% | 1,540,675 |
| Dec 4, 2025 | 8.14 | 8.25 | 7.60 | 8.25 | 8.25 | 10.00% | 856,353 |
| Dec 3, 2025 | 6.94 | 7.50 | 6.94 | 7.50 | 7.50 | 9.97% | 768,924 |
| Dec 2, 2025 | 6.99 | 7.07 | 6.80 | 6.82 | 6.82 | -2.01% | 340,578 |
| Dec 1, 2025 | 7.19 | 7.23 | 6.96 | 6.96 | 6.96 | -3.47% | 317,180 |
| Nov 28, 2025 | 7.10 | 7.33 | 7.05 | 7.21 | 7.21 | -0.41% | 357,465 |
| Nov 27, 2025 | 7.92 | 7.92 | 6.98 | 7.24 | 7.24 | -6.58% | 721,734 |
| Nov 26, 2025 | 8.00 | 8.00 | 7.50 | 7.75 | 7.75 | -3.13% | 227,906 |
| Nov 25, 2025 | 7.95 | 8.15 | 7.80 | 8.00 | 8.00 | 0.63% | 98,334 |
| Nov 24, 2025 | 8.18 | 8.42 | 7.88 | 7.95 | 7.95 | -4.33% | 222,441 |
| Nov 21, 2025 | 8.88 | 8.88 | 8.15 | 8.31 | 8.31 | -7.15% | 135,360 |
| Nov 20, 2025 | 9.13 | 9.13 | 8.76 | 8.95 | 8.95 | -2.61% | 263,844 |
| Nov 19, 2025 | 9.47 | 9.47 | 9.05 | 9.19 | 9.19 | -0.65% | 71,099 |
| Nov 18, 2025 | 9.33 | 9.48 | 9.10 | 9.25 | 9.25 | -2.63% | 42,337 |
| Nov 17, 2025 | 9.40 | 9.72 | 9.22 | 9.50 | 9.50 | 0.32% | 55,642 |
| Nov 14, 2025 | 9.47 | 9.60 | 9.32 | 9.47 | 9.47 | 0.21% | 41,092 |
| Nov 13, 2025 | 9.98 | 9.98 | 9.33 | 9.45 | 9.45 | -4.35% | 286,675 |
| Nov 12, 2025 | 10.00 | 10.00 | 9.66 | 9.88 | 9.88 | - | 76,174 |
| Nov 11, 2025 | 9.93 | 9.93 | 9.70 | 9.88 | 9.88 | 1.02% | 95,934 |
| Nov 10, 2025 | 10.00 | 10.10 | 9.71 | 9.78 | 9.78 | -2.69% | 71,728 |
| Nov 7, 2025 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 0.50% | 8,592 |
| Nov 6, 2025 | 9.95 | 10.00 | 9.89 | 10.00 | 10.00 | 1.73% | 35,284 |
| Nov 5, 2025 | 9.85 | 10.05 | 9.80 | 9.83 | 9.83 | -2.67% | 37,360 |
| Nov 4, 2025 | 10.05 | 10.15 | 9.90 | 10.10 | 10.10 | -0.49% | 42,523 |
| Nov 3, 2025 | 10.35 | 10.35 | 9.97 | 10.15 | 10.15 | 0.50% | 29,511 |
| Oct 31, 2025 | 10.15 | 10.15 | 9.97 | 10.10 | 10.10 | - | 60,699 |
| Oct 30, 2025 | 10.05 | 10.25 | 9.95 | 10.10 | 10.10 | 1.00% | 27,440 |
| Oct 29, 2025 | 9.96 | 10.00 | 9.92 | 10.00 | 10.00 | -0.99% | 63,699 |
| Oct 28, 2025 | 10.10 | 10.10 | 9.94 | 10.10 | 10.10 | 1.00% | 50,547 |
| Oct 27, 2025 | 10.15 | 10.40 | 9.99 | 10.00 | 10.00 | -2.91% | 273,187 |
| Oct 23, 2025 | 10.45 | 10.45 | 10.20 | 10.30 | 10.30 | -1.90% | 42,070 |
| 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 |