Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.450	24.500	24.400	24.500	23.343	13,801
2023-02-06	25.000	25.000	24.100	24.450	23.296	28,549
2023-02-03	25.000	25.000	25.000	25.000	23.820	3,148
2023-02-02	25.000	25.000	25.000	25.000	23.820	524
2023-02-01	24.650	25.000	24.100	25.000	23.820	47,640
2023-01-31	25.100	25.800	24.000	25.000	23.820	37,512
2023-01-30	24.200	26.000	24.100	25.100	23.915	68,910
2023-01-17	24.000	24.100	23.800	24.100	22.962	11,849
2023-01-16	24.000	24.000	24.000	24.000	22.867	524
2023-01-13	24.000	24.000	23.650	23.750	22.629	4,408
2023-01-12	24.100	24.100	23.750	24.000	22.867	8,606
2023-01-11	24.100	24.100	23.500	23.500	22.391	22,670
2023-01-10	23.900	23.900	23.900	23.900	22.772	5,247
2023-01-09	24.000	24.000	23.800	23.800	22.676	10,495
2023-01-06	23.600	23.750	23.600	23.700	22.581	3,306
2023-01-05	24.000	24.550	24.000	24.550	23.391	15,532
2023-01-04	24.550	24.600	24.550	24.600	23.439	5,248
2023-01-03	24.600	24.600	24.500	24.500	23.343	20,990
2022-12-30	24.300	24.700	23.900	23.900	22.772	20,119
2022-12-29	24.500	24.500	23.500	24.300	23.153	38,009
2022-12-28	23.600	24.300	23.250	24.300	23.153	76,614
2022-12-27	24.300	24.300	23.500	23.600	22.486	13,468
2022-12-26	24.800	25.000	21.850	23.450	22.343	131,270
2022-12-23	24.200	25.200	24.200	25.000	23.820	60,396
2022-12-22	24.300	24.300	23.500	24.200	23.058	4,532
2022-12-21	23.450	24.500	22.500	24.250	23.105	23,636
2022-12-20	23.500	23.500	22.750	23.500	22.391	9,442
2022-12-19	24.350	24.350	23.250	23.300	22.200	39,284
2022-12-16	24.800	26.350	23.000	24.850	23.677	149,556
2022-12-15	21.050	21.200	21.000	21.150	20.152	4,199
2022-12-14	20.700	20.700	20.700	20.700	19.723	5,247
2022-12-13	21.000	21.000	20.500	20.600	19.628	7,584
2022-12-12	20.100	20.700	20.100	20.700	19.723	31,486
2022-12-09	20.500	21.000	20.100	20.950	19.961	22,460
2022-12-08	20.400	20.400	19.250	20.100	19.151	157,337
2022-12-07	21.000	21.000	20.500	20.600	19.628	15,743
2022-12-06	21.100	21.100	20.900	21.000	20.009	19,836
2022-12-05	21.000	21.300	20.800	21.150	20.152	19,059
2022-12-02	21.400	21.500	20.600	21.200	20.199	24,454
2022-12-01	22.200	22.200	21.200	21.900	20.866	60,059
2022-11-30	20.500	21.250	20.500	21.200	20.199	40,112
2022-11-29	20.600	20.600	20.300	20.300	19.342	3,589
2022-11-28	20.400	20.900	20.400	20.900	19.913	1,051
2022-11-25	20.350	20.900	20.350	20.900	19.913	12,704
2022-11-24	20.350	20.350	20.200	20.350	19.389	2,204
2022-11-23	20.250	20.300	20.000	20.250	19.294	26,291
2022-11-22	20.300	20.400	20.200	20.200	19.246	13,854
2022-11-21	20.600	20.600	20.050	20.200	19.246	15,333
2022-11-18	21.500	21.500	20.100	20.200	19.246	91,015
2022-11-17	21.800	21.900	21.500	21.500	20.485	1,785
2022-11-16	22.000	22.100	21.850	21.850	20.819	7,931
2022-11-15	22.500	22.500	22.000	22.000	20.961	1,373
2022-11-14	22.000	22.000	22.000	22.000	20.961	3,253
2022-11-11	21.500	22.850	21.500	22.500	21.438	22,460
2022-11-10	21.900	21.950	21.000	21.000	20.009	20,990
2022-11-09	21.900	22.900	21.900	22.000	20.961	30,549
2022-11-08	21.900	21.950	21.700	21.800	20.771	12,752
2022-11-07	21.750	21.850	21.600	21.850	20.819	12,425
2022-11-04	21.800	21.900	21.750	21.900	20.866	8,204
2022-11-03	21.800	21.800	21.700	21.700	20.676	10,600

← NewerPage 16 of 21 · 1,215 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.