Skip to main content
HiTi Digital, Inc. (TPE:3494)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
7.98
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST

HiTi Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.098.097.827.987.98-95,522
Apr 28, 20268.018.017.807.987.980.25%67,504
Apr 27, 20267.998.197.687.967.96-142,173
Apr 24, 20268.018.027.897.967.96-0.75%96,293
Apr 23, 20268.168.167.858.028.02-0.74%109,928
Apr 22, 20268.448.448.008.088.08-1.46%157,801
Apr 21, 20268.228.227.948.208.20-0.24%151,555
Apr 20, 20268.498.577.848.228.22-1.56%196,590
Apr 17, 20268.328.398.048.358.350.36%143,725
Apr 16, 20268.398.438.228.328.320.24%116,720
Apr 15, 20268.288.388.208.308.300.85%78,475
Apr 14, 20268.098.268.078.238.232.62%112,920
Apr 13, 20268.008.097.958.028.022.43%73,991
Apr 10, 20267.897.927.807.837.83-0.38%70,351
Apr 9, 20267.947.947.817.867.860.26%42,923
Apr 8, 20267.907.937.827.847.840.38%65,048
Apr 7, 20267.917.997.817.817.81-2.86%56,067
Apr 2, 20267.928.087.808.048.041.52%104,781
Apr 1, 20267.977.977.827.927.920.38%75,855
Mar 31, 20267.937.997.807.897.89-0.88%59,579
Mar 30, 20268.028.027.807.967.96-2.09%112,900
Mar 27, 20268.008.137.868.138.130.87%146,656
Mar 26, 20268.058.087.908.068.06-0.86%114,560
Mar 25, 20268.078.308.008.138.130.74%91,792
Mar 24, 20268.208.208.078.078.07-2.77%53,645
Mar 23, 20268.308.388.028.308.30-1.54%93,670
Mar 20, 20268.768.768.248.438.432.31%133,050
Mar 19, 20268.268.268.118.248.24-0.24%101,309
Mar 18, 20268.308.348.228.268.26-1.20%104,316
Mar 17, 20268.338.418.218.368.36-1.53%90,430
Mar 16, 20268.478.508.208.498.490.24%156,780
Mar 13, 20268.388.478.228.478.471.07%187,555
Mar 12, 20268.358.478.228.388.380.24%136,298
Mar 11, 20268.088.408.088.368.363.59%171,151
Mar 10, 20268.378.377.898.078.070.25%115,024
Mar 9, 20268.428.497.818.058.05-5.41%275,589
Mar 6, 20268.618.738.518.518.51-1.73%123,351
Mar 5, 20268.788.788.508.668.660.12%141,381
Mar 4, 20268.498.798.428.658.65-0.35%194,515
Mar 3, 20268.609.008.568.688.680.46%249,867
Mar 2, 20268.658.658.428.648.64-0.23%103,917
Feb 26, 20268.418.688.258.668.662.97%206,762
Feb 25, 20268.478.538.188.418.41-0.71%289,437
Feb 24, 20268.538.548.288.478.47-0.70%355,821
Feb 23, 20268.878.878.488.538.53-4.16%308,101
Feb 11, 20268.268.988.268.908.90-309,715
Feb 10, 20268.959.078.618.908.900.68%88,069
Feb 9, 20268.969.148.818.848.84-1.34%132,245
Feb 6, 20269.109.278.758.968.96-1.54%93,889
Feb 5, 20268.999.498.999.109.102.13%196,231
Feb 4, 20269.049.228.508.918.91-1.11%232,304
Feb 3, 20269.089.339.009.019.01-0.66%143,075
Feb 2, 20269.299.389.059.079.07-2.99%249,938
Jan 30, 20269.229.459.179.359.351.41%124,134
Jan 29, 20269.369.439.219.229.22-2.64%167,076
Jan 28, 20269.559.779.259.479.47-0.84%290,536
Jan 27, 20269.959.959.409.559.55-4.40%458,347
Jan 26, 202610.2010.209.409.999.99-0.10%614,690
Jan 23, 202610.7010.709.6610.0010.00-4.31%788,176
Jan 22, 202611.4511.6510.4010.4510.45-4.13%2,092,179
Jan 21, 202610.5510.9010.2010.9010.909.77%1,161,109
Jan 20, 20269.199.939.039.939.939.97%1,393,208
Jan 19, 20269.059.148.959.039.03-0.22%365,476
Jan 16, 20268.759.108.709.059.051.46%306,144
Jan 15, 20268.729.268.658.928.923.96%302,382
Jan 14, 20268.508.608.418.588.580.94%134,456
Jan 13, 20268.628.678.508.508.50-1.39%132,689
Jan 12, 20268.498.628.408.628.621.53%190,221
Jan 9, 20268.638.638.008.498.49-0.12%318,048
Jan 8, 20268.708.708.358.508.50-7.00%584,198
Jan 7, 20268.539.338.539.149.147.66%858,582
Jan 6, 20268.758.758.258.498.49-2.97%395,352
Jan 5, 20269.079.078.518.758.750.92%164,247
Jan 2, 20268.618.848.618.678.670.70%124,471
Dec 31, 20258.428.838.428.618.61-2.60%95,531
Dec 30, 20259.059.058.718.848.84-2.32%170,207
Dec 29, 20259.649.668.889.059.051.91%791,027
Dec 26, 20258.138.888.108.888.889.90%747,848
Dec 24, 20258.048.138.038.088.080.37%55,606
Dec 23, 20258.118.197.938.058.05-0.74%148,331
Dec 22, 20258.118.247.978.118.11-145,630
Dec 19, 20258.258.298.118.118.11-1.70%140,326
Dec 18, 20258.298.388.108.258.25-2.02%129,984
Dec 17, 20258.418.448.248.428.420.12%84,386
Dec 16, 20258.328.568.238.418.411.08%78,665
Dec 15, 20258.608.608.268.328.32-3.37%228,135
Dec 12, 20258.708.798.618.618.61-1.03%108,901
Dec 11, 20259.199.198.638.708.70-5.95%438,477
Dec 10, 20258.739.408.619.259.256.08%486,421
Dec 9, 20258.808.928.668.728.72-0.68%213,475
Dec 8, 20259.079.078.518.788.78-3.20%810,882
Dec 5, 20258.499.078.469.079.079.94%1,540,675
Dec 4, 20258.148.257.608.258.2510.00%856,353
Dec 3, 20256.947.506.947.507.509.97%768,924
Dec 2, 20256.997.076.806.826.82-2.01%340,578
Dec 1, 20257.197.236.966.966.96-3.47%317,180
Nov 28, 20257.107.337.057.217.21-0.41%357,465
Nov 27, 20257.927.926.987.247.24-6.58%721,734
Nov 26, 20258.008.007.507.757.75-3.13%227,906
Nov 25, 20257.958.157.808.008.000.63%98,334