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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	13.2	13.35	13.35	13.6	13.2	100,003
July 03, 2025	13.35	13.5	13.5	13.55	13	93,425
July 02, 2025	13.55	13.25	13.25	13.7	12.5	177,088
July 01, 2025	14.1	13.55	13.55	14.2	13.55	136,077
June 30, 2025	14.05	14	14	14.15	13.7	78,403
June 27, 2025	14.05	14.1	14.1	14.15	14	42,815
June 26, 2025	14	14.05	14.05	14.2	13.9	119,970
June 25, 2025	14.2	14.2	14.2	14.25	14	74,104
June 24, 2025	14.2	14.2	14.2	14.4	14.1	151,153
June 23, 2025	14.25	14.2	14.2	14.45	14.05	70,908
June 20, 2025	14.5	14.4	14.4	14.65	14.05	60,799
June 19, 2025	14.5	14.5	14.5	14.5	14.15	84,847
June 18, 2025	14.6	14.7	14.7	14.7	14.5	49,499
June 17, 2025	14.6	14.8	14.8	14.8	14.5	96,758
June 16, 2025	14.75	14.7	14.7	14.75	14.45	124,581
June 13, 2025	14.85	14.85	14.85	14.85	14.7	99,154
June 12, 2025	15	15	15	15.05	14.8	85,105
June 11, 2025	14.9	15	15	15.1	14.9	82,989
June 10, 2025	15.1	15.15	15.15	15.15	14.85	132,108
June 09, 2025	15.1	15.15	15.15	15.15	14.85	72,799
June 06, 2025	14.8	15.25	15.25	15.45	14.7	90,105
June 05, 2025	14.7	14.8	14.8	14.9	14.65	52,915
June 04, 2025	15.05	14.65	14.65	15.05	14.65	58,989
June 03, 2025	14.75	14.9	14.9	14.95	14.7	75,306
June 02, 2025	15.3	14.95	14.95	15.3	14.5	89,269
May 29, 2025	15.5	15.15	15.15	15.5	14.9	83,555
May 28, 2025	15.55	15.2	15.2	15.65	15.2	90,818
May 27, 2025	15.7	15.65	15.65	15.75	15.4	74,232
May 26, 2025	15.75	15.75	15.75	15.8	15.4	166,074

HiTi Digital, Inc. (3494.TW) TAI