Bossdom Digiinnovation Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.640 | 8.690 | 8.350 | 8.650 | 8.650 | 32,002 |
| 2026-10-16 | 8.380 | 8.630 | 8.210 | 8.620 | 8.620 | 41,001 |
| 2026-10-15 | 8.180 | 8.620 | 8.140 | 8.210 | 8.210 | 244,068 |
| 2026-10-14 | 7.640 | 8.300 | 7.540 | 8.050 | 8.050 | 251,547 |
| 2026-10-13 | 7.420 | 7.680 | 7.390 | 7.500 | 7.500 | 172,518 |
| 2026-10-12 | 7.080 | 7.430 | 7.080 | 7.420 | 7.420 | 65,472 |
| 2026-10-08 | 7.080 | 7.080 | 6.880 | 7.000 | 7.000 | 13,719 |
| 2026-10-07 | 7.000 | 7.070 | 7.000 | 7.070 | 7.070 | 5,101 |
| 2026-10-06 | 6.740 | 7.080 | 6.740 | 7.080 | 7.080 | 5,052 |
| 2026-10-05 | 7.050 | 7.050 | 6.740 | 6.740 | 6.740 | 3,006 |
| 2026-10-02 | 6.780 | 7.020 | 6.700 | 7.020 | 7.020 | 75,054 |
| 2026-10-01 | 7.300 | 7.300 | 6.920 | 7.020 | 7.020 | 41,002 |
| 2026-09-30 | 7.300 | 7.300 | 7.290 | 7.290 | 7.290 | 5,001 |
| 2026-09-29 | 7.200 | 7.200 | 6.970 | 6.970 | 6.970 | 2,310 |
| 2026-09-24 | 7.000 | 7.300 | 6.660 | 7.300 | 7.300 | 76,178 |
| 2026-09-23 | 6.950 | 7.210 | 6.860 | 7.210 | 7.210 | 35,550 |
| 2026-09-22 | 7.000 | 7.200 | 6.850 | 6.950 | 6.950 | 94,989 |
| 2026-09-21 | 7.000 | 7.000 | 6.380 | 6.990 | 6.990 | 73,959 |
| 2026-09-18 | 7.220 | 7.280 | 6.630 | 7.280 | 7.280 | 67,010 |
| 2026-09-17 | 6.980 | 7.220 | 6.980 | 7.220 | 7.220 | 10,002 |
| 2026-09-16 | 7.220 | 7.220 | 6.920 | 6.980 | 6.980 | 20,005 |
| 2026-09-15 | 7.270 | 7.270 | 6.880 | 7.210 | 7.210 | 107,473 |
| 2026-09-14 | 7.270 | 7.270 | 6.950 | 7.260 | 7.260 | 2,107 |
| 2026-09-11 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1,061 |
| 2026-09-10 | 6.940 | 7.270 | 6.940 | 7.270 | 7.270 | 1,005 |
| 2026-09-09 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1 |
| 2026-09-08 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1 |
| 2026-09-07 | 7.280 | 7.280 | 6.920 | 7.100 | 7.100 | 60,072 |
| 2026-09-04 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1 |
| 2026-09-03 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1 |
| 2026-09-02 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1,001 |
| 2026-09-01 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1 |
| 2026-08-31 | 7.260 | 7.290 | 7.260 | 7.290 | 7.290 | 5,001 |
| 2026-08-28 | 7.650 | 7.650 | 7.270 | 7.400 | 7.400 | 30,003 |
| 2026-08-27 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 781 |
| 2026-08-26 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1 |
| 2026-08-25 | 7.650 | 7.650 | 7.300 | 7.640 | 7.640 | 9,001 |
| 2026-08-24 | 7.670 | 7.670 | 7.600 | 7.600 | 7.600 | 10,000 |
| 2026-08-21 | 7.310 | 7.660 | 7.310 | 7.660 | 7.660 | 5,001 |
| 2026-08-20 | 8.400 | 8.410 | 7.600 | 7.670 | 7.670 | 123,204 |
| 2026-08-19 | 7.850 | 8.780 | 7.410 | 8.400 | 8.400 | 185,304 |
| 2026-08-18 | 7.410 | 7.840 | 7.240 | 7.650 | 7.650 | 62,183 |
| 2026-08-17 | 7.400 | 7.400 | 7.200 | 7.380 | 7.380 | 35,401 |
| 2026-08-14 | 7.210 | 7.360 | 7.200 | 7.360 | 7.360 | 26,140 |
| 2026-08-13 | 7.180 | 7.280 | 6.920 | 7.210 | 7.210 | 50,222 |
| 2026-08-12 | 7.100 | 7.150 | 6.840 | 7.150 | 7.150 | 54,502 |
| 2026-08-11 | 7.080 | 7.150 | 6.820 | 7.090 | 7.090 | 45,001 |
| 2026-08-10 | 6.630 | 7.150 | 6.380 | 7.000 | 7.000 | 70,355 |
| 2026-08-07 | 6.470 | 6.700 | 6.380 | 6.630 | 6.630 | 18,859 |
| 2026-08-06 | 6.740 | 6.740 | 6.370 | 6.430 | 6.430 | 70,124 |
| 2026-08-05 | 7.030 | 7.030 | 6.680 | 6.740 | 6.740 | 25,002 |
| 2026-08-04 | 7.040 | 7.040 | 6.730 | 6.730 | 6.730 | 5,001 |
| 2026-08-03 | 7.040 | 7.040 | 6.730 | 6.730 | 6.730 | 3,001 |
| 2026-07-31 | 6.710 | 7.040 | 6.690 | 6.950 | 6.950 | 47,001 |
| 2026-07-30 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 1 |
| 2026-07-29 | 6.670 | 6.720 | 6.670 | 6.720 | 6.720 | 25,001 |
| 2026-07-28 | 6.980 | 6.990 | 6.650 | 6.650 | 6.650 | 18,227 |
| 2026-07-27 | 6.650 | 6.980 | 6.650 | 6.980 | 6.980 | 4,001 |
| 2026-07-24 | 6.650 | 7.000 | 6.650 | 7.000 | 7.000 | 1,001 |
| 2026-07-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
Page 1 of 21 · 1,218 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.