HiTi Digital, Inc. - 3494.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.05	9.85	9.85	10.1	9.71	75,158
September 25, 2025	9.9	10.05	10.05	10.1	9.9	79,695
September 24, 2025	10	9.87	9.87	10	9.65	154,672
September 23, 2025	10.3	10	10	10.65	9.9	373,925
September 22, 2025	10.2	10.3	10.3	10.4	10.15	82,418
September 19, 2025	11	10.2	10.2	11.2	10	491,597
September 18, 2025	11.25	10.9	10.9	11.25	10.9	159,962
September 17, 2025	11.45	11.2	11.2	11.45	11.2	60,758
September 16, 2025	11.45	11.25	11.25	11.45	11.15	117,172
September 15, 2025	12.2	11.5	11.5	12.2	11.15	507,256
September 12, 2025	12.6	12.35	12.35	12.9	12.35	210,681
September 11, 2025	12.85	12.9	12.9	12.95	12.65	38,279
September 10, 2025	12.95	12.95	12.95	13.1	12.85	125,532
September 09, 2025	12.95	13	13	13	12.8	55,535
September 08, 2025	13.1	13	13	13.1	12.75	64,516
September 05, 2025	12.7	13.1	13.1	13.1	12.7	74,344
September 04, 2025	12.7	12.9	12.9	12.95	12.7	55,124
September 03, 2025	13.15	12.9	12.9	13.15	12.55	85,130
September 02, 2025	12.9	12.8	12.8	12.9	12.6	66,633
September 01, 2025	12.7	12.8	12.8	13	12.65	62,954
August 29, 2025	13.2	12.95	12.95	13.2	12.75	63,542
August 28, 2025	13.15	12.85	12.85	13.15	12.8	120,678
August 27, 2025	13	13.05	13.05	13.1	12.8	144,625
August 26, 2025	13.15	13.2	13.2	13.25	13	47,402
August 25, 2025	13.35	13.2	13.2	13.35	13	89,698
August 22, 2025	13.05	13.35	13.35	13.4	13.05	108,121
August 21, 2025	12.95	13.05	13.05	13.3	12.85	76,543
August 20, 2025	13.05	13.05	13.05	13.05	12.8	49,892
August 19, 2025	13.05	12.8	12.8	13.05	12.8	62,477
August 18, 2025	12.9	13	13	13.15	12.9	102,524
August 15, 2025	12.8	13	13	13.05	12.8	40,290
August 14, 2025	13.35	13.2	13.2	13.45	12.5	143,285
August 13, 2025	13.65	13.5	13.5	13.65	13.2	121,589
August 12, 2025	13.6	13.6	13.6	13.75	13.4	52,562
August 11, 2025	13.2	13.75	13.75	13.95	13.05	137,039
August 08, 2025	13.2	13.2	13.2	13.2	13.05	37,352
August 07, 2025	13.35	13.2	13.2	13.5	13.15	76,388
August 06, 2025	13.45	13.4	13.4	13.55	13.15	85,006
August 05, 2025	13.75	13.6	13.6	13.85	13.4	65,685
August 04, 2025	13	13.7	13.7	13.75	12.9	129,757
August 01, 2025	13.1	13.2	13.2	13.5	13	113,804
July 31, 2025	13.1	13.15	13.15	13.2	12.7	74,723
July 30, 2025	12.95	13.1	13.1	13.3	12.4	64,604
July 29, 2025	13	12.9	12.9	13.1	12.7	38,567
July 28, 2025	13.1	13.1	13.1	13.15	12.95	29,282
July 25, 2025	13	13.1	13.1	13.15	12.9	20,863
July 24, 2025	13.3	13.15	13.15	13.3	13	48,017
July 23, 2025	13.05	13.3	13.3	13.45	13.05	57,357
July 22, 2025	13.05	13.05	13.05	13.25	12.8	210,610
July 21, 2025	12.85	13.4	13.4	13.4	12.7	230,906
July 18, 2025	12.05	13.4	13.4	13.4	12.05	354,286
July 17, 2025	12.2	12.2	12.2	12.2	11.8	223,623
July 16, 2025	12.5	12.4	12.4	12.5	12.2	32,222
July 15, 2025	12.5	12.45	12.45	12.75	12.05	105,543
July 14, 2025	12.45	12.4	12.4	12.45	12.2	17,530
July 11, 2025	12.45	12.45	12.45	12.5	12.15	174,464
July 10, 2025	12.95	12.75	12.75	12.95	12.4	108,386
July 09, 2025	12.75	12.75	12.75	13	12.6	67,527
July 08, 2025	13	12.75	12.75	13	12.4	82,378
July 07, 2025	13.15	13.1	13.1	13.35	12.9	53,893

HiTi Digital, Inc. (3494.TW) TAI