Singapore markets close in 2 hours 55 minutes
Straits Times Index
3,334.33 -9.02 (-0.27%) Nikkei
39,516.84 +175.30 (+0.45%) Hang Seng
17,781.10 +64.63 (+0.36%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,463.90 +737.20 (+1.21%) CMC Crypto 200
1,281.03 -2.80 (-0.22%)
HiTi Digital, Inc. (3494.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.85 | 7.10 | 6.79 | 7.10 | 7.10 | 340,521 |
| 27 Jun 2024 | 6.94 | 6.94 | 6.70 | 6.88 | 6.88 | 222,571 |
| 26 Jun 2024 | 6.93 | 6.93 | 6.88 | 6.91 | 6.91 | 149,001 |
| 25 Jun 2024 | 6.94 | 6.94 | 6.88 | 6.93 | 6.93 | 140,512 |
| 24 Jun 2024 | 6.77 | 6.95 | 6.68 | 6.94 | 6.94 | 294,100 |
| 21 Jun 2024 | 6.70 | 6.79 | 6.63 | 6.79 | 6.79 | 419,513 |
| 20 Jun 2024 | 6.81 | 6.81 | 6.75 | 6.80 | 6.80 | 164,882 |
| 19 Jun 2024 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 319,305 |
| 18 Jun 2024 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | 154,318 |
| 17 Jun 2024 | 6.60 | 6.90 | 6.60 | 6.85 | 6.85 | 184,000 |
| 14 Jun 2024 | 6.80 | 6.99 | 6.80 | 6.98 | 6.98 | 389,300 |
| 13 Jun 2024 | 6.96 | 6.96 | 6.90 | 6.94 | 6.94 | 227,392 |
| 12 Jun 2024 | 7.05 | 7.05 | 6.91 | 6.96 | 6.96 | 164,320 |
| 11 Jun 2024 | 7.15 | 7.15 | 6.90 | 6.95 | 6.95 | 334,328 |
| 07 Jun 2024 | 6.85 | 6.85 | 6.70 | 6.83 | 6.83 | 252,100 |
| 06 Jun 2024 | 6.70 | 6.85 | 6.62 | 6.85 | 6.85 | 418,107 |
| 05 Jun 2024 | 6.76 | 6.76 | 6.65 | 6.74 | 6.74 | 350,669 |
| 04 Jun 2024 | 6.88 | 6.88 | 6.60 | 6.69 | 6.69 | 305,055 |
| 03 Jun 2024 | 6.90 | 6.90 | 6.73 | 6.78 | 6.78 | 390,262 |
| 31 May 2024 | 6.95 | 6.95 | 6.65 | 6.73 | 6.73 | 293,500 |
| 30 May 2024 | 6.40 | 6.66 | 6.30 | 6.65 | 6.65 | 529,601 |
| 29 May 2024 | 5.99 | 6.19 | 5.99 | 6.10 | 6.10 | 353,011 |
| 28 May 2024 | 5.62 | 6.09 | 5.62 | 5.80 | 5.80 | 459,250 |
| 27 May 2024 | 5.60 | 5.60 | 5.46 | 5.54 | 5.54 | 413,070 |
| 24 May 2024 | 5.05 | 5.50 | 5.00 | 5.50 | 5.50 | 394,098 |
| 23 May 2024 | 5.05 | 5.05 | 4.99 | 5.04 | 5.04 | 177,337 |
| 22 May 2024 | 5.02 | 5.02 | 4.80 | 5.00 | 5.00 | 295,888 |
| 21 May 2024 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 82,008 |
| 20 May 2024 | 4.98 | 4.98 | 4.92 | 4.95 | 4.95 | 138,779 |
| 17 May 2024 | 4.94 | 4.99 | 4.88 | 4.98 | 4.98 | 144,417 |
| 16 May 2024 | 5.08 | 5.08 | 4.87 | 4.97 | 4.97 | 97,687 |
| 15 May 2024 | 4.96 | 4.96 | 4.80 | 4.87 | 4.87 | 181,733 |
| 14 May 2024 | 4.92 | 5.00 | 4.75 | 4.99 | 4.99 | 159,374 |
| 13 May 2024 | 4.91 | 5.04 | 4.90 | 5.01 | 5.01 | 63,200 |
| 10 May 2024 | 5.04 | 5.09 | 4.98 | 5.03 | 5.03 | 65,005 |
| 09 May 2024 | 4.92 | 5.10 | 4.92 | 5.05 | 5.05 | 36,200 |
| 08 May 2024 | 5.00 | 5.01 | 4.92 | 4.99 | 4.99 | 48,000 |
| 07 May 2024 | 4.97 | 5.00 | 4.90 | 5.00 | 5.00 | 244,029 |
| 06 May 2024 | 5.12 | 5.17 | 4.90 | 5.05 | 5.05 | 209,053 |
| 03 May 2024 | 5.19 | 5.19 | 5.06 | 5.17 | 5.17 | 111,001 |
| 02 May 2024 | 5.14 | 5.29 | 5.07 | 5.10 | 5.10 | 116,000 |
| 30 Apr 2024 | 5.15 | 5.15 | 5.07 | 5.10 | 5.10 | 57,167 |
| 29 Apr 2024 | 5.20 | 5.30 | 5.05 | 5.15 | 5.15 | 78,011 |
| 26 Apr 2024 | 5.19 | 5.19 | 5.15 | 5.15 | 5.15 | 19,100 |
| 25 Apr 2024 | 5.18 | 5.30 | 5.17 | 5.19 | 5.19 | 44,009 |
| 24 Apr 2024 | 5.13 | 5.25 | 5.12 | 5.18 | 5.18 | 36,002 |
| 23 Apr 2024 | 5.00 | 5.34 | 5.00 | 5.19 | 5.19 | 86,337 |
| 22 Apr 2024 | 5.08 | 5.18 | 5.00 | 5.00 | 5.00 | 105,803 |
| 19 Apr 2024 | 5.11 | 5.14 | 5.08 | 5.08 | 5.08 | 108,988 |
| 18 Apr 2024 | 4.93 | 5.20 | 4.93 | 5.12 | 5.12 | 116,667 |
| 17 Apr 2024 | 5.36 | 5.36 | 5.18 | 5.25 | 5.25 | 101,111 |
| 16 Apr 2024 | 5.21 | 5.30 | 4.85 | 5.15 | 5.15 | 97,041 |
| 15 Apr 2024 | 5.48 | 5.50 | 5.19 | 5.22 | 5.22 | 142,043 |
| 12 Apr 2024 | 5.34 | 5.42 | 5.21 | 5.35 | 5.35 | 140,000 |
| 11 Apr 2024 | 5.22 | 5.30 | 5.14 | 5.20 | 5.20 | 67,355 |
| 10 Apr 2024 | 5.12 | 5.23 | 5.10 | 5.12 | 5.12 | 155,000 |
| 09 Apr 2024 | 5.43 | 5.43 | 5.10 | 5.12 | 5.12 | 192,080 |
| 08 Apr 2024 | 5.34 | 5.34 | 5.15 | 5.19 | 5.19 | 126,024 |
| 03 Apr 2024 | 5.49 | 5.49 | 5.30 | 5.35 | 5.35 | 84,367 |
| 02 Apr 2024 | 5.49 | 5.49 | 5.37 | 5.39 | 5.39 | 86,730 |
| 01 Apr 2024 | 5.49 | 5.50 | 5.36 | 5.46 | 5.46 | 48,578 |
| 29 Mar 2024 | 5.64 | 5.64 | 5.33 | 5.48 | 5.48 | 43,000 |
| 28 Mar 2024 | 5.39 | 5.48 | 5.39 | 5.47 | 5.47 | 88,012 |
| 27 Mar 2024 | 5.40 | 5.40 | 5.01 | 5.40 | 5.40 | 202,004 |
| 26 Mar 2024 | 5.30 | 5.48 | 5.19 | 5.29 | 5.29 | 228,005 |
| 25 Mar 2024 | 5.53 | 5.53 | 5.37 | 5.39 | 5.39 | 133,485 |
| 22 Mar 2024 | 5.55 | 5.61 | 5.40 | 5.50 | 5.50 | 106,203 |
| 21 Mar 2024 | 6.00 | 6.00 | 5.48 | 5.52 | 5.52 | 103,016 |
| 20 Mar 2024 | 5.38 | 5.84 | 5.38 | 5.63 | 5.63 | 110,721 |
| 19 Mar 2024 | 5.50 | 5.52 | 5.35 | 5.50 | 5.50 | 137,532 |
| 18 Mar 2024 | 5.63 | 5.66 | 5.35 | 5.41 | 5.41 | 498,012 |
| 15 Mar 2024 | 6.00 | 6.08 | 5.66 | 5.80 | 5.80 | 422,026 |
| 14 Mar 2024 | 6.25 | 6.26 | 6.08 | 6.15 | 6.15 | 64,179 |
| 13 Mar 2024 | 6.31 | 6.39 | 6.25 | 6.25 | 6.25 | 81,079 |
| 12 Mar 2024 | 6.72 | 6.72 | 6.30 | 6.42 | 6.42 | 83,012 |
| 11 Mar 2024 | 6.29 | 6.38 | 6.25 | 6.30 | 6.30 | 65,121 |
| 08 Mar 2024 | 6.31 | 6.40 | 6.25 | 6.29 | 6.29 | 91,748 |
| 07 Mar 2024 | 6.47 | 6.60 | 6.25 | 6.25 | 6.25 | 175,000 |
| 06 Mar 2024 | 6.45 | 6.58 | 6.31 | 6.47 | 6.47 | 119,068 |
| 05 Mar 2024 | 6.65 | 6.65 | 6.46 | 6.46 | 6.46 | 82,405 |
| 04 Mar 2024 | 6.60 | 6.65 | 6.40 | 6.65 | 6.65 | 99,116 |
| 01 Mar 2024 | 6.54 | 6.68 | 6.54 | 6.59 | 6.59 | 24,010 |
| 29 Feb 2024 | 6.69 | 6.72 | 6.52 | 6.54 | 6.54 | 73,011 |
| 27 Feb 2024 | 6.60 | 6.70 | 6.50 | 6.65 | 6.65 | 63,343 |
| 26 Feb 2024 | 6.73 | 6.95 | 6.70 | 6.70 | 6.70 | 193,033 |
| 23 Feb 2024 | 6.70 | 7.00 | 6.50 | 6.65 | 6.65 | 169,062 |
| 22 Feb 2024 | 7.07 | 7.07 | 6.68 | 6.70 | 6.70 | 264,519 |
| 21 Feb 2024 | 7.00 | 7.13 | 6.83 | 7.05 | 7.05 | 454,668 |
| 20 Feb 2024 | 6.58 | 7.10 | 6.57 | 7.02 | 7.02 | 697,859 |
| 19 Feb 2024 | 6.05 | 6.57 | 6.05 | 6.57 | 6.57 | 315,357 |
| 16 Feb 2024 | 5.84 | 6.10 | 5.84 | 5.98 | 5.98 | 85,105 |
| 15 Feb 2024 | 5.88 | 6.00 | 5.80 | 5.98 | 5.98 | 75,495 |
| 05 Feb 2024 | 5.93 | 5.98 | 5.84 | 5.89 | 5.89 | 54,846 |
| 02 Feb 2024 | 6.00 | 6.09 | 5.94 | 6.00 | 6.00 | 66,059 |
| 01 Feb 2024 | 6.00 | 6.10 | 5.99 | 6.02 | 6.02 | 54,103 |
| 31 Jan 2024 | 6.09 | 6.09 | 5.95 | 6.02 | 6.02 | 64,005 |
| 30 Jan 2024 | 6.17 | 6.20 | 5.91 | 5.95 | 5.95 | 78,298 |
| 29 Jan 2024 | 5.91 | 6.20 | 5.91 | 6.04 | 6.04 | 92,010 |
| 26 Jan 2024 | 6.00 | 6.05 | 5.90 | 5.91 | 5.91 | 86,202 |
| 25 Jan 2024 | 6.01 | 6.20 | 5.99 | 6.08 | 6.08 | 188,374 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.