Bossdom Digiinnovation Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	12.300	12.900	12.300	12.400	12.400	11,217
2024-07-30	12.400	12.800	12.050	12.250	12.250	24,739
2024-07-29	12.800	13.000	12.450	12.450	12.450	3,603
2024-07-26	12.900	12.900	12.400	12.600	12.600	5,937
2024-07-23	13.050	13.050	12.450	13.000	13.000	7,802
2024-07-22	13.000	13.000	12.450	13.000	13.000	4,815
2024-07-19	13.400	13.400	12.850	13.050	13.050	37,873
2024-07-18	13.500	13.550	13.000	13.550	13.550	12,464
2024-07-17	13.550	14.300	13.550	13.950	13.950	99,896
2024-07-16	13.000	13.550	12.950	13.450	13.450	12,362
2024-07-15	13.100	13.550	13.100	13.200	13.200	8,101
2024-07-12	13.300	13.550	13.000	13.250	13.250	24,077
2024-07-11	14.050	14.050	13.300	13.600	13.600	38,408
2024-07-10	13.800	13.900	13.450	13.900	13.900	4
2024-07-09	13.800	13.950	13.600	13.700	13.700	24,000
2024-07-08	13.700	14.000	13.700	13.950	13.950	21,044
2024-07-05	13.650	13.650	13.650	13.650	13.650	1,489
2024-07-04	13.550	14.000	13.550	13.650	13.650	9,322
2024-07-03	13.400	14.250	13.400	13.650	13.650	79,912
2024-07-02	13.400	13.400	12.900	13.400	13.400	20,314
2024-07-01	13.400	13.400	12.950	13.000	13.000	72,443
2024-06-28	12.950	14.450	12.950	13.700	13.700	95,099
2024-06-27	12.450	13.150	12.450	13.150	13.150	75,462
2024-06-26	12.300	12.700	12.200	12.400	12.400	43,310
2024-06-25	12.400	12.450	12.150	12.300	12.300	36,340
2024-06-24	12.500	12.950	12.450	12.500	12.500	44,312
2024-06-21	12.850	12.850	12.450	12.850	12.850	15,527
2024-06-20	12.900	12.900	12.450	12.600	12.600	8,903
2024-06-19	12.750	12.850	12.650	12.850	12.850	21,490
2024-06-18	13.150	13.150	12.750	13.050	13.050	1,910
2024-06-17	12.800	13.250	12.800	13.050	13.050	39,630
2024-06-14	13.000	13.000	12.800	12.900	12.900	19,500
2024-06-13	12.950	13.000	12.950	13.000	13.000	7,200
2024-06-12	12.600	13.000	12.600	13.000	13.000	23,288
2024-06-11	13.000	13.000	12.950	12.950	12.950	4,001
2024-06-07	12.650	13.000	12.650	12.900	12.900	14,500
2024-06-06	13.000	13.000	12.650	12.950	12.950	8,107
2024-06-05	13.600	13.700	12.950	12.950	12.950	84,157
2024-06-04	13.750	13.800	13.650	13.650	13.650	25,398
2024-06-03	14.050	14.050	13.750	14.000	14.000	6,120
2024-05-31	14.000	14.000	14.000	14.000	14.000	9,618
2024-05-30	14.000	14.050	14.000	14.000	14.000	13,000
2024-05-29	14.400	14.400	14.300	14.300	14.300	8,030
2024-05-28	14.000	14.400	14.000	14.050	14.050	5,016
2024-05-27	14.050	14.100	14.000	14.100	14.100	10,426
2024-05-24	14.050	14.100	14.000	14.000	14.000	25,913
2024-05-23	14.100	14.150	14.000	14.000	14.000	28,155
2024-05-22	14.350	14.500	14.050	14.200	14.200	19,654
2024-05-21	14.150	14.500	14.150	14.500	14.500	11,501
2024-05-20	14.300	14.300	14.300	14.300	14.300	100
2024-05-17	14.300	14.400	14.150	14.150	14.150	19,622
2024-05-16	14.200	14.200	14.000	14.000	14.000	12,050
2024-05-15	13.800	14.250	13.800	14.050	14.050	15,294
2024-05-14	13.800	14.000	13.800	14.000	14.000	6,000
2024-05-13	14.150	14.150	14.000	14.150	14.150	13,000
2024-05-10	14.150	14.150	13.900	14.100	14.100	7,000
2024-05-09	14.200	14.200	14.200	14.200	14.200	1,000
2024-05-08	14.050	14.050	13.800	14.050	14.050	7,100
2024-05-07	13.700	14.000	13.700	14.000	14.000	10,177
2024-05-06	14.150	14.150	13.700	14.000	14.000	57,628

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-04	0.5000 TWD
2020-07-21	1.0000 TWD
2019-06-11	0.4640 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.