Bossdom Digiinnovation Co., Ltd. (TPEX:6622)
Taiwan · Delayed Price · Currency is TWD 7.80
-0.11 (-1.39%)
May 27, 2026, 11:20 AM CST
Bossdom Digiinnovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.54 | 7.90 | 7.50 | 7.80 | 7.80 | -1.39% | 29,895 |
| May 26, 2026 | 7.88 | 7.91 | 7.53 | 7.91 | 7.91 | 0.38% | 33,148 |
| May 25, 2026 | 7.87 | 7.88 | 7.70 | 7.88 | 7.88 | 0.13% | 26,003 |
| May 22, 2026 | 7.05 | 8.05 | 7.00 | 7.87 | 7.87 | 16.77% | 94,168 |
| May 21, 2026 | 7.05 | 7.05 | 6.74 | 6.74 | 6.74 | -3.85% | 17,101 |
| May 20, 2026 | 7.05 | 7.05 | 6.75 | 7.01 | 7.01 | - | 5,001 |
| May 19, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.14% | 6,000 |
| May 18, 2026 | 7.42 | 7.42 | 6.67 | 7.02 | 7.02 | -6.15% | 74,691 |
| May 15, 2026 | 7.15 | 7.50 | 7.15 | 7.48 | 7.48 | 4.62% | 68,541 |
| May 14, 2026 | 7.41 | 7.42 | 6.84 | 7.15 | 7.15 | -3.90% | 38,804 |
| May 13, 2026 | 7.49 | 7.49 | 7.16 | 7.44 | 7.44 | 1.78% | 4,003 |
| May 12, 2026 | 7.45 | 7.49 | 7.30 | 7.31 | 7.31 | -1.88% | 11,931 |
| May 11, 2026 | 7.43 | 7.79 | 7.40 | 7.45 | 7.45 | -3.25% | 34,773 |
| May 8, 2026 | 7.79 | 7.79 | 7.47 | 7.70 | 7.70 | 1.99% | 23,131 |
| May 7, 2026 | 7.45 | 7.79 | 7.45 | 7.55 | 7.55 | -3.21% | 16,647 |
| May 6, 2026 | 7.46 | 7.83 | 7.46 | 7.80 | 7.80 | -0.38% | 12,000 |
| May 5, 2026 | 8.19 | 8.19 | 7.46 | 7.83 | 7.83 | -4.40% | 44,401 |
| May 4, 2026 | 7.85 | 8.20 | 7.81 | 8.19 | 8.19 | 2.37% | 21,599 |
| Apr 30, 2026 | 7.90 | 8.07 | 7.70 | 8.00 | 8.00 | 1.27% | 22,001 |
| Apr 29, 2026 | 8.07 | 8.07 | 7.71 | 7.90 | 7.90 | -2.23% | 4,150 |
| Apr 28, 2026 | 7.84 | 8.15 | 7.74 | 8.08 | 8.08 | 3.06% | 19,703 |
| Apr 27, 2026 | 9.18 | 9.18 | 7.84 | 7.84 | 7.84 | -14.60% | 223,516 |
| Apr 24, 2026 | 7.47 | 9.18 | 7.45 | 9.18 | 9.18 | 17.84% | 267,662 |
| Apr 23, 2026 | 8.64 | 8.68 | 7.45 | 7.79 | 7.79 | -10.15% | 91,752 |
| Apr 22, 2026 | 8.14 | 8.80 | 7.49 | 8.67 | 8.67 | 4.21% | 188,243 |
| Apr 21, 2026 | 8.58 | 8.58 | 8.15 | 8.32 | 8.32 | -3.14% | 94,814 |
| Apr 20, 2026 | 9.10 | 9.27 | 8.22 | 8.59 | 8.59 | -6.22% | 208,831 |
| Apr 17, 2026 | 8.93 | 9.84 | 8.82 | 9.16 | 9.16 | -1.93% | 398,325 |
| Apr 16, 2026 | 6.91 | 9.37 | 6.91 | 9.34 | 9.34 | 30.81% | 453,142 |
| Apr 15, 2026 | 7.14 | 7.18 | 6.98 | 7.14 | 7.14 | 3.33% | 20,099 |
| Apr 14, 2026 | 7.14 | 7.14 | 6.91 | 6.91 | 6.91 | -1.14% | 10,001 |
| Apr 13, 2026 | 6.91 | 6.99 | 6.65 | 6.99 | 6.99 | -3.72% | 63,001 |
| Apr 10, 2026 | 7.26 | 7.26 | 6.91 | 7.26 | 7.26 | - | 1,041 |
| Apr 9, 2026 | 7.02 | 7.26 | 6.80 | 7.26 | 7.26 | 3.42% | 18,148 |
| Apr 8, 2026 | 7.33 | 7.33 | 6.97 | 7.02 | 7.02 | -3.84% | 42,000 |
| Apr 7, 2026 | 7.33 | 7.33 | 7.09 | 7.30 | 7.30 | -0.54% | 3,242 |
| Apr 2, 2026 | 7.36 | 7.36 | 7.00 | 7.34 | 7.34 | 0.55% | 14,000 |
| Apr 1, 2026 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | -0.82% | 2,000 |
| Mar 31, 2026 | 7.04 | 7.36 | 7.00 | 7.36 | 7.36 | 4.69% | 16,000 |
| Mar 30, 2026 | 7.62 | 7.65 | 6.95 | 7.03 | 7.03 | -11.57% | 117,154 |
| Mar 27, 2026 | 7.84 | 8.00 | 7.51 | 7.95 | 7.95 | -3.05% | 96,000 |
| Mar 26, 2026 | 8.24 | 8.24 | 7.85 | 8.20 | 8.20 | -0.49% | 14,000 |
| Mar 25, 2026 | 8.18 | 8.25 | 7.91 | 8.24 | 8.24 | 4.70% | 19,000 |
| Mar 24, 2026 | 7.88 | 8.24 | 7.87 | 7.87 | 7.87 | -4.49% | 13,000 |
| Mar 23, 2026 | 8.25 | 8.25 | 7.88 | 8.24 | 8.24 | -0.36% | 2,700 |
| Mar 20, 2026 | 7.87 | 8.27 | 7.87 | 8.27 | 8.27 | -0.12% | 13,000 |
| Mar 19, 2026 | 8.25 | 8.28 | 8.17 | 8.28 | 8.28 | -4.39% | 21,000 |
| Mar 18, 2026 | 8.25 | 8.66 | 8.25 | 8.66 | 8.66 | 4.97% | 23,150 |
| Mar 17, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 7,000 |
| Mar 16, 2026 | 8.26 | 8.26 | 8.20 | 8.25 | 8.25 | -0.12% | 7,000 |