Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	26.700	28.000	26.000	26.200	24.963	66,945
2023-05-09	26.000	26.000	26.000	26.000	24.773	10
2023-05-08	26.200	26.200	25.400	26.000	24.773	33,512
2023-05-05	26.100	26.700	25.450	25.500	24.296	123,028
2023-05-04	24.700	26.250	24.300	26.100	24.868	180,070
2023-05-03	24.100	24.700	24.100	24.650	23.486	71,970
2023-05-02	24.200	24.250	24.000	24.100	22.962	36,786
2023-04-28	24.000	24.100	24.000	24.100	22.962	29,912
2023-04-27	24.000	24.000	24.000	24.000	22.867	141
2023-04-26	23.600	23.800	23.000	23.800	22.676	10,711
2023-04-25	24.000	24.000	23.600	23.600	22.486	7,346
2023-04-24	23.000	24.500	23.000	23.900	22.772	41,590
2023-04-21	23.900	23.900	23.500	23.700	22.581	22,041
2023-04-20	24.400	24.400	23.800	23.800	22.676	12,594
2023-04-19	23.500	24.400	23.300	24.400	23.248	45,656
2023-04-18	23.950	23.950	23.100	23.100	22.010	19,679
2023-04-17	24.000	24.600	23.900	24.000	22.867	15,554
2023-04-14	24.300	24.500	23.850	23.850	22.724	24,150
2023-04-13	24.000	24.100	23.400	24.000	22.867	34,131
2023-04-12	24.000	24.000	23.200	23.200	22.105	3,936
2023-04-11	23.200	23.200	23.200	23.200	22.105	1,062
2023-04-10	24.000	24.000	23.200	24.000	22.867	5,321
2023-04-07	24.200	24.500	23.000	23.000	21.914	52,555
2023-04-06	24.400	25.050	24.150	24.800	23.629	59,855
2023-03-31	24.900	24.900	23.700	24.000	22.867	30,951
2023-03-30	24.200	24.900	24.000	24.200	23.058	98,159
2023-03-29	24.100	24.200	24.000	24.100	22.962	30,436
2023-03-28	24.200	24.200	23.600	24.150	23.010	12,703
2023-03-27	24.300	24.300	23.600	24.000	22.867	16,824
2023-03-24	23.600	24.400	23.600	23.900	22.772	20,161
2023-03-23	24.000	24.300	23.800	24.300	23.153	20,365
2023-03-22	23.500	24.100	23.400	24.100	22.962	16,750
2023-03-21	23.000	23.500	22.900	23.000	21.914	58,265
2023-03-20	23.600	23.700	23.300	23.500	22.391	10,883
2023-03-17	23.500	23.500	23.100	23.500	22.391	4,198
2023-03-16	24.200	24.200	23.100	23.200	22.105	31,633
2023-03-15	24.200	24.200	23.000	24.200	23.058	36,770
2023-03-14	24.100	24.400	23.500	24.000	22.867	24,370
2023-03-13	24.100	24.100	23.300	23.700	22.581	28,927
2023-03-10	24.000	24.300	23.400	24.000	22.867	31,411
2023-03-09	23.350	24.200	23.250	24.100	22.962	41,534
2023-03-08	23.900	23.900	22.900	23.300	22.200	56,924
2023-03-07	24.000	24.050	22.700	23.700	22.581	158,927
2023-03-06	25.000	25.600	24.200	24.700	23.534	37,819
2023-03-03	25.000	26.300	24.400	25.850	24.630	29,410
2023-03-02	26.750	26.750	24.450	24.900	23.725	60,217
2023-03-01	27.850	27.850	26.200	26.700	25.440	27,922
2023-02-24	25.600	28.000	24.700	27.800	26.488	147,413
2023-02-23	24.500	25.700	24.500	25.600	24.392	50,032
2023-02-22	24.600	24.700	24.000	24.000	22.867	32,075
2023-02-21	24.400	25.000	24.400	24.600	23.439	100,742
2023-02-20	25.050	25.050	24.000	24.700	23.534	25,416
2023-02-17	23.900	25.100	23.900	24.800	23.629	27,400
2023-02-16	24.000	24.000	24.000	24.000	22.867	3,148
2023-02-15	24.900	24.900	23.900	23.900	22.772	13,859
2023-02-14	23.950	24.800	23.950	24.700	23.534	62,031
2023-02-13	24.500	24.600	24.000	24.500	23.343	8,454
2023-02-10	24.600	25.000	24.500	24.500	23.343	17,554
2023-02-09	24.550	24.700	24.350	24.350	23.201	10,600
2023-02-08	24.450	24.600	24.400	24.500	23.343	10,705

← NewerPage 15 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.