Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	29.550	30.200	29.500	29.700	25.725	44,598
2022-08-05	30.000	30.500	29.550	30.450	26.375	24,403
2022-08-04	29.750	31.000	29.750	30.000	25.985	17,942
2022-08-03	31.000	31.000	29.650	29.650	25.682	56,090
2022-08-02	29.900	30.950	29.550	30.900	26.765	12,736
2022-08-01	31.950	32.200	29.900	30.000	25.985	122,642
2022-07-29	31.950	32.550	31.000	31.100	26.938	58,554
2022-07-28	33.850	33.850	31.000	31.800	27.544	59,027
2022-07-27	33.550	33.900	32.250	33.900	29.363	50,636
2022-07-26	35.100	35.100	33.250	33.550	29.060	35,382
2022-07-25	34.000	35.550	34.000	35.100	30.403	78,045
2022-07-22	33.900	35.600	33.250	34.000	29.450	122,945
2022-07-21	33.200	33.750	32.800	32.850	28.454	51,394
2022-07-20	32.400	34.550	32.400	33.900	29.363	74,822
2022-07-19	31.500	32.450	31.500	32.350	28.021	6,489
2022-07-18	32.400	32.400	30.950	31.500	27.285	10,541
2022-07-15	32.450	32.450	31.100	32.400	28.064	3,527
2022-07-14	31.600	32.450	31.000	32.100	27.804	14,379
2022-07-13	34.000	34.700	31.850	31.950	27.674	124,461
2022-07-12	33.050	34.850	32.950	34.100	29.537	186,468
2022-07-11	32.500	35.000	32.000	33.100	28.670	240,144
2022-07-08	32.900	33.250	32.000	32.500	28.151	37,640
2022-07-07	30.500	33.000	29.500	32.900	28.497	105,251
2022-07-06	30.800	30.950	29.550	30.800	26.678	33,358
2022-07-05	30.850	30.850	29.450	29.950	25.942	12,312
2022-07-04	30.750	30.850	29.500	30.850	26.722	4,622
2022-07-01	31.500	31.500	30.000	30.950	26.375	22,343
2022-06-30	34.000	34.000	30.850	31.500	26.844	39,006
2022-06-29	34.000	34.150	33.000	34.000	28.974	2,800
2022-06-28	34.400	34.450	33.200	34.000	28.974	14,240
2022-06-27	34.500	34.500	33.300	34.150	29.102	12,728
2022-06-24	33.000	34.900	33.000	33.900	28.889	115,218
2022-06-23	33.100	33.100	32.000	32.650	27.824	22,459
2022-06-22	32.800	33.300	32.700	33.250	28.335	104,345
2022-06-21	33.000	33.150	32.000	32.350	27.568	8,648
2022-06-20	33.000	33.300	32.350	32.650	27.824	60,749
2022-06-17	34.000	34.000	31.700	32.650	27.824	66,588
2022-06-16	36.000	36.000	32.500	32.500	27.696	126,411
2022-06-15	33.000	36.700	33.000	35.250	30.039	343,686
2022-06-14	33.450	35.200	32.000	32.700	27.866	170,043
2022-06-13	30.000	34.600	30.000	33.350	28.420	299,408
2022-06-10	30.000	30.200	29.400	30.200	25.736	29,070
2022-06-09	29.600	30.300	29.400	29.600	25.225	87,033
2022-06-08	30.500	30.600	29.650	30.000	25.565	37,313
2022-06-07	30.550	30.550	29.350	30.000	25.565	32,972
2022-06-06	31.200	31.300	29.900	30.550	26.034	30,138
2022-06-02	29.500	31.050	29.500	30.850	26.290	91,465
2022-06-01	29.200	29.500	29.000	29.500	25.139	13,877
2022-05-31	29.200	29.650	29.000	29.200	24.884	72,778
2022-05-30	28.550	29.200	28.500	28.550	24.330	44,471
2022-05-27	28.500	29.050	28.150	28.550	24.330	71,110
2022-05-26	29.000	29.000	28.150	28.200	24.032	34,659
2022-05-25	28.900	29.300	28.000	29.300	24.969	34,728
2022-05-24	28.600	29.000	28.100	29.000	24.713	6,961
2022-05-23	29.000	29.000	28.500	28.600	24.372	17,329
2022-05-20	28.300	29.100	28.000	29.000	24.713	11,325
2022-05-19	29.200	29.200	28.000	29.000	24.713	24,475
2022-05-18	27.750	29.300	27.750	29.300	24.969	70,193
2022-05-17	27.800	28.100	27.550	28.000	23.861	50,256
2022-05-16	28.500	28.500	27.900	27.950	23.819	65,230

← NewerPage 18 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.