Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	21.900	22.000	21.800	21.800	20.771	14,588
2022-11-01	21.600	22.000	21.600	22.000	20.961	68,960
2022-10-31	21.550	21.700	21.550	21.600	20.580	22,250
2022-10-28	21.500	22.000	21.500	21.600	20.580	35,264
2022-10-27	20.600	21.000	20.500	21.000	20.009	33,575
2022-10-26	20.650	21.000	19.950	20.600	19.628	43,137
2022-10-25	21.600	21.650	20.600	20.650	19.675	53,002
2022-10-24	22.400	22.450	20.500	21.500	20.485	58,810
2022-10-21	22.600	23.400	22.500	22.550	21.486	28,400
2022-10-20	22.450	22.500	22.450	22.450	21.390	7,355
2022-10-19	22.300	23.000	22.200	23.000	21.914	19,941
2022-10-18	22.200	22.250	22.100	22.150	21.104	17,842
2022-10-17	22.500	22.600	22.400	22.400	21.343	4,408
2022-10-14	22.750	22.800	22.600	22.700	21.628	44,089
2022-10-13	23.550	23.550	22.700	22.700	21.628	22,418
2022-10-12	24.100	24.100	23.500	23.650	22.534	44,363
2022-10-11	24.900	24.900	23.900	24.100	22.962	25,242
2022-10-07	26.300	26.300	25.100	25.100	23.915	2,413
2022-10-06	26.100	26.300	26.000	26.000	24.773	5,321
2022-10-05	27.100	27.100	24.900	26.000	24.773	38,536
2022-10-04	27.000	27.200	26.300	27.000	25.725	16,835
2022-10-03	25.750	26.300	25.750	26.250	25.011	26,280
2022-09-30	25.800	25.850	24.650	25.800	24.582	30,776
2022-09-29	26.050	27.200	25.700	25.850	24.630	26,402
2022-09-28	26.700	26.700	25.950	25.950	24.725	29,387
2022-09-27	27.200	27.200	26.900	27.100	25.821	11,618
2022-09-26	27.700	27.700	27.000	27.000	25.725	33,732
2022-09-23	28.000	28.200	27.500	28.000	26.678	29,838
2022-09-22	28.600	28.600	28.600	28.600	27.250	0
2022-09-21	28.600	28.600	28.600	28.600	27.250	0
2022-09-20	28.600	28.600	28.600	28.600	27.250	0
2022-09-19	28.600	28.600	28.600	28.600	27.250	0
2022-09-16	28.500	29.200	28.500	28.600	27.250	9,618
2022-09-15	28.900	29.600	27.900	29.200	27.822	99,970
2022-09-14	29.000	29.550	28.550	29.450	28.060	35,376
2022-09-13	29.900	30.000	29.900	30.000	28.584	1,230
2022-09-12	29.900	29.900	29.000	29.800	28.393	4,224
2022-09-08	29.200	29.300	29.100	29.100	27.726	12,699
2022-09-07	28.900	28.900	28.900	28.900	27.536	1,049
2022-09-06	29.500	29.500	29.000	29.000	27.631	30,436
2022-09-05	30.000	30.000	29.550	29.550	28.155	11,566
2022-09-02	30.000	30.300	29.900	30.150	28.727	51,191
2022-09-01	30.000	30.200	29.700	30.000	28.584	24,223
2022-08-31	30.050	30.050	29.450	29.950	28.536	16,180
2022-08-30	30.500	30.500	29.500	29.950	28.536	73,837
2022-08-29	31.500	32.000	30.600	31.500	27.285	80,590
2022-08-26	31.950	33.550	30.800	32.000	27.718	260,438
2022-08-25	30.600	32.100	30.100	30.900	26.765	98,461
2022-08-24	30.100	31.000	30.100	30.900	26.765	54,448
2022-08-23	29.900	30.450	29.900	30.200	26.159	79,376
2022-08-22	30.000	31.000	29.950	30.400	26.332	12,826
2022-08-19	29.900	30.100	29.800	29.850	25.855	29,328
2022-08-18	30.000	30.000	29.500	29.900	25.899	3,786
2022-08-17	29.800	30.000	29.050	30.000	25.985	9,854
2022-08-16	29.750	30.100	29.400	29.450	25.509	27,557
2022-08-15	29.150	29.900	29.150	29.600	25.639	16,436
2022-08-12	29.000	29.300	29.000	29.200	25.292	28,500
2022-08-11	29.500	30.100	29.000	29.050	25.162	16,808
2022-08-10	29.500	29.950	29.500	29.950	25.942	63
2022-08-09	29.800	29.950	29.500	29.950	25.942	33,883

← NewerPage 17 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.