Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	29.800	30.000	27.050	27.600	23.520	198,225
2022-05-12	28.600	30.500	28.600	29.800	25.395	200,665
2022-05-11	29.000	29.250	27.900	29.250	24.926	166,617
2022-05-10	30.000	30.150	29.400	29.650	25.267	41,689
2022-05-09	31.500	31.500	30.600	30.850	26.290	37,189
2022-05-06	31.950	32.050	31.300	31.900	27.185	28,990
2022-05-05	32.200	32.200	31.900	31.900	27.185	18,766
2022-05-04	31.550	31.600	31.550	31.600	26.929	5,777
2022-05-03	31.500	31.550	31.000	31.550	26.886	22,281
2022-04-29	31.500	31.600	31.350	31.600	26.929	16,636
2022-04-28	31.900	31.900	31.000	31.450	26.801	63,966
2022-04-27	33.550	33.550	31.800	31.900	27.185	164,104
2022-04-26	33.850	34.800	33.550	33.550	28.591	111,769
2022-04-25	34.900	35.000	33.900	34.050	29.017	59,849
2022-04-22	35.150	35.250	35.000	35.000	29.826	8,312
2022-04-21	34.900	35.150	34.800	35.050	29.869	22,167
2022-04-20	35.200	35.750	34.900	35.750	30.465	38,722
2022-04-19	35.500	35.500	35.000	35.300	30.082	18,933
2022-04-18	36.000	36.150	34.900	35.300	30.082	94,265
2022-04-15	34.450	36.000	34.450	35.950	30.636	139,810
2022-04-14	34.600	34.600	33.850	34.000	28.974	140,883
2022-04-13	34.850	35.050	34.550	34.900	29.741	106,468
2022-04-12	35.600	35.600	35.100	35.100	29.912	56,340
2022-04-11	36.500	36.500	35.150	35.250	30.039	80,930
2022-04-08	36.000	36.250	36.000	36.000	30.679	24,937
2022-04-07	36.950	36.950	35.950	36.150	30.806	160,764
2022-04-06	37.300	37.300	36.450	36.750	31.318	184,373
2022-04-01	35.350	37.150	34.800	37.150	31.659	229,636
2022-03-31	33.700	35.950	33.700	35.950	30.636	144,081
2022-03-30	34.100	34.100	33.700	33.900	28.889	75,337
2022-03-29	34.850	34.850	33.950	34.150	29.102	101,596
2022-03-28	35.300	35.700	34.850	35.150	29.954	123,774
2022-03-25	35.000	35.650	35.000	35.350	30.125	49,147
2022-03-24	36.500	36.500	34.500	35.250	30.039	302,538
2022-03-23	36.800	38.850	35.150	36.500	31.105	294,092
2022-03-22	38.000	38.000	34.000	37.100	31.616	415,582
2022-03-21	37.850	39.950	37.850	38.000	32.383	370,279
2022-03-18	41.000	41.300	40.000	40.400	34.428	300,163
2022-03-17	39.450	40.150	39.350	40.150	34.215	61,615
2022-03-16	39.000	39.950	38.800	39.200	33.406	107,945
2022-03-15	38.900	39.100	38.000	38.550	32.852	75,654
2022-03-14	39.000	39.500	38.600	39.050	33.278	111,455
2022-03-11	39.450	39.750	39.000	39.750	33.874	59,075
2022-03-10	38.300	39.700	38.000	39.450	33.619	77,724
2022-03-09	38.950	39.000	38.000	38.850	33.107	61,070
2022-03-08	39.000	39.550	37.500	38.950	33.193	81,761
2022-03-07	41.100	41.100	39.000	39.200	33.406	148,841
2022-03-04	41.250	41.350	40.650	40.800	34.769	95,962
2022-03-03	41.500	41.550	40.850	41.200	35.110	102,873
2022-03-02	41.900	42.000	40.800	40.950	34.897	60,450
2022-03-01	42.300	42.300	40.850	41.000	34.939	14,387
2022-02-25	40.150	42.300	40.150	42.250	36.005	164,581
2022-02-24	41.750	41.900	39.800	40.600	34.599	164,935
2022-02-23	41.700	42.500	41.500	42.000	35.792	157,813
2022-02-22	42.800	42.800	41.350	41.650	35.493	143,934
2022-02-21	42.150	42.950	42.100	42.650	36.346	150,099
2022-02-18	41.850	42.650	41.700	41.900	35.706	70,405
2022-02-17	42.000	44.300	42.000	42.600	36.303	274,449
2022-02-16	42.150	42.150	41.500	42.000	35.792	91,586
2022-02-15	41.000	43.100	41.000	42.150	35.919	375,310

← NewerPage 19 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.