Bossdom Digiinnovation Co., Ltd. (TPEX:6622)
Taiwan · Delayed Price · Currency is TWD 9.00
-0.34 (-3.64%)
Sep 12, 2025, 11:31 AM CST
Bossdom Digiinnovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 0.11% | 2,000 |
| Sep 11, 2025 | 9.07 | 9.34 | 8.78 | 9.34 | 9.34 | -1.58% | 48,010 |
| Sep 10, 2025 | 10.15 | 10.45 | 9.08 | 9.49 | 9.49 | -6.04% | 216,920 |
| Sep 9, 2025 | 9.97 | 10.20 | 9.80 | 10.10 | 10.10 | -1.46% | 310,315 |
| Sep 8, 2025 | 8.82 | 11.35 | 8.82 | 10.25 | 10.25 | 13.26% | 305,935 |
| Sep 5, 2025 | 8.60 | 9.28 | 8.40 | 9.05 | 9.05 | 7.23% | 74,320 |
| Sep 4, 2025 | 8.41 | 8.60 | 8.41 | 8.44 | 8.44 | -1.86% | 29,520 |
| Sep 3, 2025 | 8.41 | 8.60 | 8.41 | 8.60 | 8.60 | -2.71% | 24,049 |
| Sep 2, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Sep 1, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 2.55% | 10 |
| Aug 29, 2025 | 8.41 | 8.84 | 8.41 | 8.62 | 8.62 | -2.38% | 11,463 |
| Aug 28, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% | 10 |
| Aug 27, 2025 | 8.78 | 8.79 | 8.76 | 8.76 | 8.76 | -0.23% | 15,000 |
| Aug 26, 2025 | 8.08 | 8.78 | 8.08 | 8.78 | 8.78 | 4.52% | 18,000 |
| Aug 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | - |
| Aug 22, 2025 | 8.08 | 8.44 | 8.08 | 8.44 | 8.44 | 0.48% | 1,091 |
| Aug 21, 2025 | 8.42 | 8.42 | 8.36 | 8.40 | 8.40 | -4.76% | 27,049 |
| Aug 20, 2025 | 8.82 | 8.82 | 8.55 | 8.82 | 8.82 | - | 22,442 |
| Aug 19, 2025 | 8.40 | 8.82 | 8.38 | 8.82 | 8.82 | 5.13% | 48,155 |
| Aug 18, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 10 |
| Aug 15, 2025 | 8.40 | 8.40 | 8.03 | 8.39 | 8.39 | -0.12% | 4,608 |
| Aug 14, 2025 | 8.39 | 8.40 | 8.39 | 8.40 | 8.40 | 0.12% | 6,000 |
| Aug 13, 2025 | 8.36 | 8.39 | 8.01 | 8.39 | 8.39 | -4.55% | 24,000 |
| Aug 12, 2025 | 8.75 | 8.80 | 8.71 | 8.79 | 8.79 | -2.33% | 17,010 |
| Aug 11, 2025 | 9.13 | 9.13 | 8.74 | 9.00 | 9.00 | -1.42% | 5,099 |
| Aug 8, 2025 | 8.27 | 9.46 | 8.27 | 9.13 | 9.13 | 6.04% | 56,000 |
| Aug 7, 2025 | 8.60 | 8.61 | 8.19 | 8.61 | 8.61 | 0.23% | 21,645 |
| Aug 6, 2025 | 8.55 | 8.59 | 8.39 | 8.59 | 8.59 | 0.59% | 18,000 |
| Aug 5, 2025 | 8.54 | 8.54 | 8.18 | 8.54 | 8.54 | -0.12% | 5,184 |
| Aug 4, 2025 | 8.17 | 8.55 | 8.17 | 8.55 | 8.55 | 0.12% | 4,060 |
| Aug 1, 2025 | 8.53 | 8.54 | 8.17 | 8.54 | 8.54 | 0.12% | 5,220 |
| Jul 31, 2025 | 8.94 | 8.94 | 8.50 | 8.53 | 8.53 | -4.59% | 17,207 |
| Jul 30, 2025 | 8.94 | 8.94 | 8.51 | 8.94 | 8.94 | - | 2,430 |
| Jul 29, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 1,015 |
| Jul 28, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 1,000 |
| Jul 25, 2025 | 8.94 | 8.94 | 8.51 | 8.94 | 8.94 | - | 3,183 |
| Jul 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.52% | 1,000 |
| Jul 23, 2025 | 8.51 | 8.93 | 8.51 | 8.72 | 8.72 | -2.46% | 2,220 |
| Jul 22, 2025 | 8.94 | 8.94 | 8.51 | 8.94 | 8.94 | - | 4,165 |
| Jul 21, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 1,070 |
| Jul 18, 2025 | 8.52 | 8.94 | 8.52 | 8.94 | 8.94 | 0.11% | 2,414 |
| Jul 17, 2025 | 8.93 | 8.93 | 8.50 | 8.93 | 8.93 | - | 10,944 |
| Jul 16, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.11% | 1,010 |
| Jul 15, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 1,020 |
| Jul 14, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - | 10 |
| Jul 11, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 4.44% | 3,060 |
| Jul 10, 2025 | 8.94 | 8.94 | 8.56 | 8.56 | 8.56 | -4.25% | 26,154 |
| Jul 9, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.79% | 1,040 |
| Jul 8, 2025 | 8.88 | 8.88 | 8.66 | 8.87 | 8.87 | -0.11% | 10,030 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.66 | 8.88 | 8.88 | 0.34% | 1,020 |