Bossdom Digiinnovation Co., Ltd. (TPEX:6622)
Taiwan · Delayed Price · Currency is TWD 8.57
+0.36 (4.38%)
Mar 10, 2026, 9:17 AM CST
Bossdom Digiinnovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.55 | 8.55 | 8.21 | 8.21 | 8.21 | -8.06% | 16,000 |
| Mar 6, 2026 | 8.61 | 8.93 | 8.61 | 8.93 | 8.93 | -0.22% | 8,000 |
| Mar 5, 2026 | 8.61 | 8.95 | 8.61 | 8.95 | 8.95 | 3.11% | 5,600 |
| Mar 4, 2026 | 8.65 | 8.68 | 8.61 | 8.68 | 8.68 | -3.88% | 17,000 |
| Mar 3, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 110 |
| Mar 2, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.22% | 1,000 |
| Feb 26, 2026 | 8.92 | 9.05 | 8.70 | 9.05 | 9.05 | 0.56% | 4,554 |
| Feb 25, 2026 | 9.05 | 9.05 | 8.71 | 9.00 | 9.00 | - | 17,000 |
| Feb 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 14,000 |
| Feb 23, 2026 | 9.00 | 9.05 | 8.97 | 9.05 | 9.05 | 0.56% | 12,099 |
| Feb 11, 2026 | 9.00 | 9.03 | 8.90 | 9.00 | 9.00 | 1.35% | 31,256 |
| Feb 10, 2026 | 8.76 | 8.99 | 8.76 | 8.88 | 8.88 | 1.60% | 30,778 |
| Feb 9, 2026 | 8.76 | 8.77 | 8.47 | 8.74 | 8.74 | -0.23% | 26,057 |
| Feb 6, 2026 | 9.01 | 9.01 | 8.61 | 8.76 | 8.76 | -2.99% | 38,138 |
| Feb 5, 2026 | 8.81 | 9.05 | 8.81 | 9.03 | 9.03 | 0.11% | 3,432 |
| Feb 4, 2026 | 8.65 | 9.06 | 8.63 | 9.02 | 9.02 | -0.11% | 51,011 |
| Feb 3, 2026 | 9.41 | 9.56 | 8.65 | 9.03 | 9.03 | -5.35% | 141,748 |
| Feb 2, 2026 | 9.00 | 10.30 | 8.88 | 9.54 | 9.54 | 8.53% | 414,261 |
| Jan 30, 2026 | 8.91 | 8.91 | 8.79 | 8.79 | 8.79 | -2.44% | 10,000 |
| Jan 29, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.69% | 224 |
| Jan 28, 2026 | 8.57 | 9.01 | 8.57 | 8.86 | 8.86 | -1.66% | 4,000 |
| Jan 27, 2026 | 9.00 | 9.02 | 8.80 | 9.01 | 9.01 | 4.65% | 33,012 |
| Jan 26, 2026 | 8.58 | 8.61 | 8.46 | 8.61 | 8.61 | 1.41% | 14,000 |
| Jan 23, 2026 | 8.48 | 8.58 | 8.19 | 8.49 | 8.49 | 0.12% | 16,154 |
| Jan 22, 2026 | 8.49 | 8.49 | 8.20 | 8.48 | 8.48 | -0.24% | 16,250 |
| Jan 21, 2026 | 8.51 | 8.63 | 8.36 | 8.50 | 8.50 | -3.63% | 28,000 |
| Jan 20, 2026 | 8.80 | 8.82 | 8.51 | 8.82 | 8.82 | 0.23% | 7,463 |
| Jan 19, 2026 | 8.51 | 8.80 | 8.51 | 8.80 | 8.80 | -0.34% | 13,636 |
| Jan 16, 2026 | 8.91 | 8.95 | 8.80 | 8.83 | 8.83 | -0.90% | 32,200 |
| Jan 15, 2026 | 8.31 | 8.94 | 8.30 | 8.91 | 8.91 | 6.96% | 95,080 |
| Jan 14, 2026 | 8.40 | 8.73 | 8.33 | 8.33 | 8.33 | -4.58% | 8,000 |
| Jan 13, 2026 | 8.73 | 8.73 | 8.60 | 8.73 | 8.73 | 1.51% | 9,809 |
| Jan 12, 2026 | 8.41 | 8.60 | 8.41 | 8.60 | 8.60 | -1.49% | 2,100 |
| Jan 9, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3.44% | 1,000 |
| Jan 8, 2026 | 8.85 | 8.85 | 8.44 | 8.44 | 8.44 | -1.86% | 19,000 |
| Jan 7, 2026 | 8.58 | 8.84 | 8.56 | 8.60 | 8.60 | 1.06% | 14,334 |
| Jan 6, 2026 | 8.62 | 8.93 | 8.43 | 8.51 | 8.51 | -1.16% | 82,228 |
| Jan 5, 2026 | 7.50 | 9.35 | 7.40 | 8.61 | 8.61 | 13.74% | 166,684 |
| Jan 2, 2026 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | -3.81% | 4,501 |
| Dec 31, 2025 | 7.68 | 7.87 | 7.30 | 7.87 | 7.87 | -1.99% | 92,399 |
| Dec 30, 2025 | 7.82 | 8.03 | 7.71 | 8.03 | 8.03 | -0.74% | 20,078 |
| Dec 26, 2025 | 7.82 | 8.09 | 7.82 | 8.09 | 8.09 | 1.12% | 2,309 |
| Dec 24, 2025 | 7.82 | 8.00 | 7.82 | 8.00 | 8.00 | -1.23% | 3,000 |
| Dec 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 1,000 |
| Dec 22, 2025 | 7.81 | 8.00 | 7.81 | 8.00 | 8.00 | -1.23% | 8,455 |
| Dec 19, 2025 | 7.81 | 8.10 | 7.81 | 8.10 | 8.10 | 3.71% | 208 |
| Dec 18, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -3.46% | 1,000 |
| Dec 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 3.45% | 1,000 |
| Dec 16, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -3.46% | 4,408 |
| Dec 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | 200 |