Bossdom Digiinnovation Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	40.750	41.200	40.550	40.800	34.769	82,702
2022-02-11	41.300	41.750	40.050	40.800	34.769	56,686
2022-02-10	41.800	42.600	41.500	41.700	35.536	227,327
2022-02-09	39.350	42.100	38.900	41.650	35.493	247,783
2022-02-08	38.300	38.950	38.100	38.750	33.022	60,554
2022-02-07	38.700	38.700	38.000	38.300	32.639	96,701
2022-01-26	38.500	38.800	37.500	38.650	32.937	106,117
2022-01-25	40.150	40.150	38.500	38.500	32.809	126,108
2022-01-24	40.900	41.150	39.600	40.300	34.343	148,807
2022-01-21	40.950	41.550	40.650	41.200	35.110	150,544
2022-01-20	41.850	42.000	40.700	41.500	35.366	138,871
2022-01-19	41.600	41.650	39.850	41.500	35.366	321,898
2022-01-18	43.950	43.950	41.600	41.850	35.664	243,496
2022-01-17	40.150	40.650	39.900	40.650	34.641	204,418
2022-01-14	41.150	41.200	39.450	39.850	33.959	141,568
2022-01-13	41.000	41.700	39.950	40.950	34.897	157,500
2022-01-12	43.000	43.500	40.350	41.000	34.939	450,885
2022-01-11	43.500	44.200	42.750	42.950	36.601	376,072
2022-01-10	44.950	46.700	41.950	43.600	37.155	671,071
2022-01-07	45.750	46.800	44.600	44.600	38.007	600,862
2022-01-06	44.950	46.300	44.950	46.150	39.328	295,382
2022-01-05	46.750	47.500	44.950	45.350	38.646	512,049
2022-01-04	49.950	49.950	46.700	47.000	40.053	987,574
2022-01-03	50.000	52.400	48.450	49.200	41.927	1,633,206
2021-12-30	51.000	51.200	47.800	50.400	42.950	1,822,993
2021-12-29	45.050	51.200	45.050	50.400	42.950	1,421,859
2021-12-28	46.000	46.200	45.250	46.050	39.243	284,619
2021-12-27	44.300	46.500	43.050	45.400	38.689	334,133
2021-12-24	45.450	46.600	42.300	44.050	37.539	280,149
2021-12-23	44.100	45.600	42.900	45.400	38.689	392,230
2021-12-22	43.750	44.450	42.500	44.100	37.581	239,226
2021-12-21	45.150	45.150	43.000	43.900	37.411	350,604
2021-12-20	45.750	45.800	44.000	45.150	38.476	332,979
2021-12-17	47.000	47.350	43.800	45.800	39.030	910,992
2021-12-16	42.200	46.450	42.200	46.450	39.584	1,638,856
2021-12-15	40.100	42.900	39.800	41.800	35.621	613,507
2021-12-14	39.600	41.000	39.600	40.100	34.173	347,719
2021-12-13	37.950	40.300	37.950	39.850	33.959	311,370
2021-12-10	38.150	38.150	37.200	37.950	32.340	49,643
2021-12-09	38.300	38.500	37.050	37.750	32.170	151,167
2021-12-08	38.400	38.900	38.250	38.300	32.639	54,546
2021-12-07	38.550	38.600	37.950	38.200	32.553	79,776
2021-12-06	38.100	39.250	38.000	38.200	32.553	176,911
2021-12-03	38.550	38.600	37.500	37.650	32.085	129,136
2021-12-02	39.200	39.500	38.000	38.000	32.383	70,678
2021-12-01	40.150	40.150	37.800	38.550	32.852	117,874
2021-11-30	40.000	40.500	39.850	40.150	34.215	126,475
2021-11-29	38.800	41.050	38.550	39.400	33.576	157,177
2021-11-26	38.400	39.750	37.800	38.600	32.894	124,733
2021-11-25	38.350	38.650	38.000	38.050	32.426	53,626
2021-11-24	38.800	38.850	38.000	38.350	32.681	100,398
2021-11-23	38.300	39.150	37.500	38.750	33.022	173,734
2021-11-22	37.950	39.700	37.850	37.950	32.340	251,719
2021-11-19	38.150	39.000	37.100	38.200	32.553	214,265
2021-11-18	37.150	40.000	36.000	37.000	31.531	698,964
2021-11-17	36.000	37.400	35.800	37.400	31.872	254,255
2021-11-16	37.850	37.850	33.250	36.000	30.679	194,487
2021-11-15	32.600	36.400	32.000	36.350	30.977	534,868
2021-11-12	29.950	32.550	29.950	32.350	27.568	232,472
2021-11-11	30.700	30.700	28.900	30.000	25.565	37,417

← NewerPage 20 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.