Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	22.900	23.000	22.500	23.000	23.000	14,051
2023-11-01	22.900	22.900	22.900	22.900	22.900	2
2023-10-31	23.000	23.200	22.400	22.500	22.500	20,206
2023-10-30	23.000	23.050	22.900	23.000	23.000	8,357
2023-10-27	23.000	23.000	23.000	23.000	23.000	1,010
2023-10-26	22.950	23.000	22.950	23.000	23.000	2,005
2023-10-25	22.400	23.300	22.400	22.500	22.500	42,594
2023-10-24	23.000	23.000	22.900	22.900	22.900	13,449
2023-10-23	22.450	23.000	22.450	22.900	22.900	7,023
2023-10-20	23.000	23.550	22.750	22.900	22.900	40,064
2023-10-19	22.550	22.750	22.550	22.750	22.750	15,000
2023-10-18	23.700	23.700	21.800	22.400	22.400	53,279
2023-10-17	23.700	23.800	22.900	22.900	22.900	33,021
2023-10-16	24.550	24.550	22.900	23.800	23.800	57,131
2023-10-13	24.200	24.500	23.900	24.100	24.100	27,879
2023-10-12	24.900	25.700	24.000	24.800	24.800	45,744
2023-10-11	24.400	25.100	24.300	25.000	25.000	105,671
2023-10-06	23.900	25.000	23.750	24.000	24.000	52,063
2023-10-05	23.600	23.900	23.300	23.900	23.900	7,587
2023-10-04	22.900	23.700	22.900	23.100	23.100	26,291
2023-10-03	23.500	24.150	22.800	23.000	23.000	39,877
2023-10-02	23.700	24.300	23.200	23.200	23.200	46,448
2023-09-28	23.400	23.700	23.200	23.700	23.700	44,977
2023-09-27	23.100	23.600	23.100	23.200	23.200	22,064
2023-09-26	23.600	23.700	23.100	23.300	23.300	7,004
2023-09-25	24.100	24.100	23.050	23.600	23.600	59,090
2023-09-22	24.150	24.200	23.700	24.100	24.100	6,505
2023-09-21	23.800	24.150	23.500	24.150	24.150	24,645
2023-09-20	23.350	24.000	23.000	23.800	23.800	18,208
2023-09-19	23.800	24.800	23.600	23.750	23.750	131,923
2023-09-18	23.300	24.000	23.000	23.750	23.750	66,197
2023-09-15	22.600	23.600	22.300	23.100	23.100	117,469
2023-09-14	22.600	22.600	22.000	22.000	22.000	3,010
2023-09-13	22.550	22.600	22.000	22.600	22.600	4,122
2023-09-12	23.100	23.100	22.450	22.450	22.450	9,102
2023-09-11	23.100	23.100	22.500	23.100	23.100	22,003
2023-09-08	22.600	22.600	22.600	22.600	22.600	0
2023-09-07	23.250	24.350	22.300	22.600	22.600	168,539
2023-09-06	21.000	23.550	21.000	23.400	23.400	107,341
2023-09-05	21.000	21.000	20.400	20.400	20.400	2,112
2023-09-04	21.000	21.000	20.400	20.800	20.800	2,411
2023-09-01	21.400	22.000	20.800	20.900	20.900	39,772
2023-08-31	21.000	21.450	21.000	21.400	21.400	25,133
2023-08-30	21.050	21.100	20.800	20.800	20.800	43,461
2023-08-29	21.150	21.150	20.900	21.150	21.150	30,591
2023-08-28	21.500	21.600	21.050	21.050	21.050	49,454
2023-08-25	21.700	21.700	20.500	21.500	21.500	48,036
2023-08-24	20.450	21.900	20.100	21.700	21.700	80,516
2023-08-23	20.100	20.500	20.100	20.250	20.250	24,108
2023-08-22	20.150	20.250	19.500	20.100	20.100	11,010
2023-08-21	20.200	20.300	19.300	20.250	20.250	28,450
2023-08-18	20.500	21.000	20.150	21.000	20.009	11,707
2023-08-17	20.000	20.500	20.000	20.500	19.532	20,636
2023-08-16	20.000	20.500	20.000	20.200	19.246	9,918
2023-08-15	20.600	20.600	20.150	20.150	19.199	10,978
2023-08-14	21.450	21.450	20.000	20.500	19.532	43,566
2023-08-11	21.700	21.700	20.700	21.450	20.437	26,320
2023-08-10	21.400	21.700	21.300	21.700	20.676	15,922
2023-08-09	21.500	22.000	21.500	21.700	20.676	11,157
2023-08-08	21.500	22.300	21.400	22.000	20.961	24,241

← NewerPage 13 of 21 · 1,220 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.