Bossdom Digiinnovation Co., Ltd. (TPEX:6622)
Taiwan · Delayed Price · Currency is TWD 8.36
-0.80 (-8.73%)
Apr 20, 2026, 1:12 PM CST
Bossdom Digiinnovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 8.19 | 8.26 | 8.19 | 8.26 | 8.26 | 0.85% | 11,100 |
| Mar 12, 2026 | 8.19 | 8.20 | 7.85 | 8.19 | 8.19 | - | 12,260 |
| Mar 11, 2026 | 8.16 | 8.30 | 7.81 | 8.19 | 8.19 | -4.43% | 65,100 |
| Mar 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.38% | 1,000 |
| 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 |