Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	22.300	22.300	21.500	21.700	20.676	4,526
2023-08-04	22.300	22.300	22.200	22.300	21.247	9,026
2023-08-02	22.900	22.900	22.300	22.400	21.343	17,340
2023-08-01	23.000	23.000	22.350	22.900	21.819	12,111
2023-07-31	23.000	23.000	23.000	23.000	21.914	1,049
2023-07-28	22.400	23.000	22.400	22.500	21.438	7,777
2023-07-27	22.000	23.000	21.950	22.800	21.724	67,405
2023-07-26	22.500	22.850	21.800	22.000	20.961	66,380
2023-07-25	22.300	22.500	21.500	22.500	21.438	95,475
2023-07-24	23.100	23.100	22.300	22.350	21.295	19,846
2023-07-21	22.600	23.200	22.300	23.100	22.010	60,725
2023-07-20	23.200	23.200	22.600	23.000	21.914	9,306
2023-07-19	22.900	23.200	22.600	23.000	21.914	36,515
2023-07-18	23.700	23.700	22.950	23.600	22.486	5,490
2023-07-17	23.900	23.900	23.900	23.900	22.772	10
2023-07-14	23.000	23.900	23.000	23.100	22.010	42,528
2023-07-13	23.000	23.300	23.000	23.100	22.010	12,525
2023-07-12	24.000	24.000	23.100	23.500	22.391	3,274
2023-07-11	23.400	23.650	23.400	23.650	22.534	8,406
2023-07-10	23.500	23.650	23.400	23.400	22.295	17,315
2023-07-07	24.000	24.000	23.100	23.500	22.391	32,618
2023-07-06	24.600	24.600	23.900	24.000	22.867	11,681
2023-07-05	23.800	24.200	23.500	24.000	22.867	62,049
2023-07-04	23.300	23.300	22.900	23.100	22.010	35,168
2023-07-03	24.000	24.000	23.000	23.200	22.105	72,194
2023-06-30	23.600	24.000	23.400	24.000	22.867	28,510
2023-06-29	23.500	23.600	22.900	23.300	22.200	77,273
2023-06-28	24.300	24.300	23.400	23.500	22.391	41,824
2023-06-27	24.550	24.550	23.800	24.000	22.867	60,960
2023-06-26	24.450	24.650	24.350	24.350	23.201	12,594
2023-06-21	25.000	25.000	24.500	24.500	23.343	9,561
2023-06-20	25.200	25.200	24.900	25.000	23.820	46,105
2023-06-19	25.100	25.200	24.500	25.100	23.915	18,157
2023-06-16	25.100	25.200	24.900	25.000	23.820	28,851
2023-06-15	25.300	25.600	25.000	25.500	24.296	55,416
2023-06-14	24.300	25.600	24.100	25.000	23.820	42,527
2023-06-13	24.100	24.400	24.100	24.200	23.058	21,725
2023-06-12	24.250	24.350	24.200	24.300	23.153	23,287
2023-06-09	24.900	24.900	24.250	24.550	23.391	3,264
2023-06-08	24.950	24.950	24.000	24.500	23.343	73,587
2023-06-07	24.900	25.100	24.900	25.100	23.915	4,552
2023-06-06	24.950	25.100	24.900	24.900	23.725	20,056
2023-06-05	24.850	24.950	24.750	24.850	23.677	10,018
2023-06-02	24.950	25.000	24.750	25.000	23.820	10,715
2023-06-01	24.850	25.000	24.850	24.900	23.725	10,815
2023-05-31	24.850	25.000	24.850	25.000	23.820	1,479
2023-05-30	25.100	25.100	24.850	24.850	23.677	8,406
2023-05-29	25.100	25.100	24.850	24.850	23.677	13,129
2023-05-26	25.000	25.100	24.800	24.900	23.725	16,908
2023-05-25	24.950	24.950	24.700	24.800	23.629	7,462
2023-05-24	25.800	25.800	24.600	24.950	23.772	19,122
2023-05-23	25.800	25.800	25.100	25.100	23.915	1,050
2023-05-22	25.700	25.700	25.100	25.100	23.915	6,307
2023-05-19	25.100	25.700	25.100	25.700	24.487	3,117
2023-05-18	26.000	26.000	25.100	26.000	24.773	568
2023-05-17	26.200	26.200	25.800	26.000	24.773	16,593
2023-05-16	26.600	26.700	26.200	26.400	25.154	33,144
2023-05-15	27.000	27.000	27.000	27.000	25.725	78
2023-05-12	27.100	27.100	26.200	27.000	25.725	325
2023-05-11	26.500	27.400	26.400	27.100	25.821	58,281

← NewerPage 14 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.