Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	14.150	14.150	13.700	14.000	14.000	57,628
2024-05-03	13.900	14.250	13.900	14.100	14.100	28,317
2024-05-02	14.250	14.250	14.200	14.200	14.200	8,020
2024-04-30	14.250	14.300	14.250	14.300	14.300	6,802
2024-04-29	14.550	14.550	14.050	14.050	14.050	18,601
2024-04-26	14.650	14.700	14.200	14.200	14.200	48,100
2024-04-25	14.300	14.300	14.250	14.250	14.250	14,218
2024-04-24	14.300	14.300	14.150	14.250	14.250	12,000
2024-04-23	14.200	14.300	14.100	14.300	14.300	53,402
2024-04-22	14.300	14.450	14.300	14.450	14.450	5,000
2024-04-19	14.100	14.700	14.100	14.700	14.700	6,109
2024-04-18	14.800	14.800	14.300	14.650	14.650	36,500
2024-04-17	15.100	15.100	14.350	14.350	14.350	49,799
2024-04-16	15.150	15.150	14.500	15.050	15.050	40,300
2024-04-15	15.750	15.750	14.800	15.150	15.150	70,801
2024-04-12	15.300	15.850	15.300	15.850	15.850	23,200
2024-04-11	15.700	16.250	15.100	15.600	15.600	33,500
2024-04-10	16.200	16.200	15.400	15.500	15.500	79,242
2024-04-09	16.700	16.700	16.250	16.650	16.650	27,000
2024-04-08	16.200	16.750	16.050	16.250	16.250	24,049
2024-04-03	16.050	16.300	16.000	16.000	16.000	14,000
2024-04-02	16.350	16.500	15.650	15.750	15.750	57,000
2024-04-01	16.750	16.750	16.000	16.050	16.050	36,000
2024-03-29	16.200	17.150	16.200	16.550	16.550	208,126
2024-03-28	17.000	17.000	15.900	16.000	16.000	89,260
2024-03-27	16.100	17.000	16.000	16.350	16.350	114,568
2024-03-26	16.550	16.550	15.950	16.000	16.000	56,390
2024-03-25	16.450	16.450	16.450	16.450	16.450	0
2024-03-22	16.050	16.750	16.000	16.450	16.450	91,068
2024-03-21	15.500	16.500	15.500	15.800	15.800	93,800
2024-03-20	14.450	15.600	14.450	15.100	15.100	37,454
2024-03-19	14.250	14.750	14.250	14.750	14.750	39,126
2024-03-18	14.150	14.550	14.150	14.400	14.400	30,423
2024-03-15	14.600	14.600	14.100	14.300	14.300	33,760
2024-03-14	14.900	14.900	14.100	14.200	14.200	101,680
2024-03-13	15.700	15.750	14.950	15.000	15.000	86,374
2024-03-12	16.000	16.400	15.800	15.800	15.800	41,457
2024-03-11	16.650	16.650	16.100	16.650	16.650	55,236
2024-03-08	17.000	17.100	16.400	16.400	16.400	51,587
2024-03-07	17.000	17.400	17.000	17.150	17.150	33,400
2024-03-06	16.900	17.050	16.650	16.950	16.950	65,253
2024-03-05	17.050	17.150	17.000	17.100	17.100	19,324
2024-03-04	17.450	17.450	17.000	17.000	17.000	23,110
2024-03-01	17.600	17.600	16.700	16.950	16.950	155,440
2024-02-29	18.100	18.100	17.450	17.600	17.600	35,184
2024-02-27	18.100	18.150	17.550	18.150	18.150	37,398
2024-02-26	18.400	18.400	18.400	18.400	18.400	1,000
2024-02-23	18.050	18.200	18.000	18.150	18.150	24,300
2024-02-22	18.700	18.700	18.050	18.150	18.150	70,337
2024-02-21	18.500	18.950	18.150	18.700	18.700	32,562
2024-02-20	18.950	18.950	18.500	18.500	18.500	10,300
2024-02-19	19.500	19.500	18.800	18.950	18.950	53,033
2024-02-16	19.500	19.500	18.850	19.400	19.400	16,304
2024-02-15	19.500	19.800	19.400	19.400	19.400	38,120
2024-02-05	18.850	19.550	18.850	19.300	19.300	83,245
2024-02-02	19.200	19.250	18.550	19.200	19.200	44,547
2024-02-01	18.600	19.200	18.600	19.200	19.200	1,346
2024-01-31	19.300	19.300	18.400	19.100	19.100	19,000
2024-01-30	19.250	19.300	18.900	18.900	18.900	25,000
2024-01-29	19.250	19.250	19.200	19.200	19.200	3,000

← NewerPage 11 of 21 · 1,216 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.