Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.500	19.500	18.600	19.250	19.250	30,300
2024-01-24	19.800	20.200	18.850	19.550	19.550	71,401
2024-01-23	19.850	19.850	19.800	19.800	19.800	1,100
2024-01-22	19.300	19.300	19.250	19.250	19.250	1,001
2024-01-19	19.250	19.250	19.000	19.200	19.200	69,500
2024-01-18	19.250	19.250	18.400	19.100	19.100	27,254
2024-01-17	19.200	19.300	18.600	19.050	19.050	27,711
2024-01-16	19.600	19.600	18.700	19.200	19.200	31,416
2024-01-15	18.500	19.600	18.050	19.600	19.600	49,221
2024-01-12	18.900	18.900	17.900	18.050	18.050	77,110
2024-01-11	19.400	19.400	18.300	18.800	18.800	62,755
2024-01-10	19.800	19.800	18.500	19.400	19.400	31,213
2024-01-09	19.800	19.800	19.500	19.500	19.500	16,100
2024-01-08	19.000	19.050	18.900	18.900	18.900	12,220
2024-01-05	19.600	19.600	18.100	18.400	18.400	31,161
2024-01-04	19.600	19.600	18.800	19.050	19.050	45,980
2024-01-03	19.600	19.600	19.300	19.600	19.600	27,500
2024-01-02	19.700	19.700	18.950	19.000	19.000	48,917
2023-12-29	18.800	19.750	18.800	18.900	18.900	2,721
2023-12-28	20.100	20.600	18.750	18.800	18.800	278,812
2023-12-27	19.850	20.700	19.700	20.150	20.150	229,938
2023-12-26	20.000	20.000	18.900	18.950	18.950	48,315
2023-12-25	20.450	20.700	19.550	20.000	20.000	60,569
2023-12-22	18.500	20.550	18.500	19.400	19.400	93,207
2023-12-21	18.100	18.500	17.200	18.500	18.500	121,229
2023-12-20	18.850	18.850	18.000	18.500	18.500	24,260
2023-12-19	19.800	19.800	17.450	18.750	18.750	302,706
2023-12-18	21.750	21.750	19.800	20.200	20.200	165,146
2023-12-15	21.000	21.800	21.000	21.750	21.750	5,823
2023-12-14	22.400	22.400	21.500	21.950	21.950	51,301
2023-12-13	22.000	22.500	22.000	22.400	22.400	15,582
2023-12-12	22.300	22.400	21.800	22.200	22.200	33,083
2023-12-11	22.000	22.700	22.000	22.000	22.000	24,955
2023-12-08	22.000	22.000	21.300	21.300	21.300	4,112
2023-12-07	22.500	22.600	21.500	21.600	21.600	73,772
2023-12-06	20.250	23.000	20.250	22.800	22.800	186,186
2023-12-05	20.300	20.500	20.300	20.350	20.350	32,618
2023-12-04	20.400	21.000	20.200	20.300	20.300	67,142
2023-12-01	20.900	21.000	20.400	20.950	20.950	20,038
2023-11-30	21.700	21.700	20.900	21.250	21.250	43,543
2023-11-29	21.800	22.400	21.200	21.750	21.750	108,054
2023-11-28	22.100	22.550	21.800	22.300	22.300	44,060
2023-11-27	22.400	22.800	21.850	21.950	21.950	62,186
2023-11-24	23.050	23.050	22.300	22.350	22.350	34,188
2023-11-23	23.200	23.200	22.550	23.100	23.100	22,521
2023-11-22	23.200	23.400	22.500	23.200	23.200	110,863
2023-11-21	22.400	23.250	22.400	23.200	23.200	11,078
2023-11-20	23.100	23.300	22.400	22.950	22.950	116,704
2023-11-17	23.950	24.200	22.000	24.150	24.150	176,201
2023-11-16	23.800	24.500	23.700	23.950	23.950	74,538
2023-11-15	23.800	24.100	23.600	23.800	23.800	52,549
2023-11-14	24.000	24.600	23.750	24.200	24.200	61,418
2023-11-13	25.100	25.300	24.400	24.850	24.850	96,895
2023-11-10	24.950	25.100	24.500	25.100	25.100	70,571
2023-11-09	24.100	26.200	24.100	24.900	24.900	146,689
2023-11-08	23.900	24.500	23.550	24.100	24.100	106,260
2023-11-07	23.900	24.000	23.300	23.900	23.900	13,509
2023-11-06	23.500	24.000	23.300	23.500	23.500	117,807
2023-11-03	22.950	24.000	22.500	23.500	23.500	48,963
2023-11-02	22.900	23.000	22.500	23.000	23.000	14,051

← NewerPage 12 of 21 · 1,219 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.