Bossdom Digiinnovation Co. Ltd.(TW:6622)
NT$8.44-0.23 (-2.65%)
TW:6622
Bossdom Digiinnovation Co. Ltd. historical prices
NT$8.44
At close:-0.23 (-2.65%)
Bossdom Digiinnovation Co. Ltd. (6622) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.68 | 8.68 | 8.25 | 8.44 | 8.44 | -2.65% | 13,269 | 0.28 |
| Nov 10, 2026 | 8.30 | 8.67 | 8.27 | 8.67 | 8.67 | +0.23% | 13,203 | 0.27 |
| Nov 09, 2026 | 8.66 | 8.68 | 8.25 | 8.25 | 8.25 | -4.62% | 24,386 | 0.50 |
| Nov 06, 2026 | 8.22 | 8.65 | 7.83 | 8.65 | 8.65 | +5.23% | 28,748 | 0.59 |
| Nov 05, 2026 | 7.83 | 8.23 | 7.83 | 8.22 | 8.22 | +4.98% | 36,008 | 0.73 |
| Nov 04, 2026 | 8.03 | 8.10 | 7.70 | 7.83 | 7.83 | +0.38% | 23,029 | 0.47 |
| Nov 03, 2026 | 7.82 | 8.10 | 7.50 | 7.80 | 7.80 | -0.26% | 31,064 | 0.62 |
| Nov 02, 2026 | 7.84 | 7.84 | 7.45 | 7.82 | 7.82 | +1.56% | 16,407 | 0.33 |
| Oct 30, 2026 | 7.88 | 7.88 | 7.46 | 7.70 | 7.70 | -1.91% | 73,367 | 1.50 |
| Oct 29, 2026 | 9.44 | 9.44 | 7.52 | 7.85 | 7.85 | -16.49% | 228,481 | 5.02 |
| Oct 28, 2026 | 9.60 | 9.60 | 9.07 | 9.40 | 9.40 | +1.40% | 56,337 | 1.24 |
| Oct 27, 2026 | 9.40 | 9.67 | 9.12 | 9.27 | 9.27 | -1.38% | 170,428 | 3.99 |
| Oct 26, 2026 | 9.40 | 9.46 | 8.50 | 9.40 | 9.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.40 | 9.46 | 8.50 | 9.40 | 9.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 8.83 | 9.46 | 8.50 | 9.40 | 9.40 | +6.46% | 165,217 | 4.05 |
| Oct 21, 2026 | 8.63 | 9.04 | 8.61 | 8.83 | 8.83 | +1.96% | 42,108 | 1.05 |
| Oct 20, 2026 | 8.68 | 8.68 | 8.52 | 8.66 | 8.66 | +0.12% | 51,004 | 1.30 |
| Oct 19, 2026 | 8.64 | 8.69 | 8.35 | 8.65 | 8.65 | +0.35% | 32,001 | 0.82 |
| Oct 16, 2026 | 8.38 | 8.63 | 8.21 | 8.62 | 8.62 | +2.86% | 41,001 | 1.06 |
| Oct 15, 2026 | 8.18 | 8.62 | 8.14 | 8.38 | 8.38 | +4.10% | 244,069 | 6.91 |
| Oct 14, 2026 | 7.64 | 8.30 | 7.54 | 8.05 | 8.05 | +5.50% | 261,547 | 8.19 |
| Oct 13, 2026 | 7.42 | 7.68 | 7.39 | 7.63 | 7.63 | +2.83% | 172,519 | 5.91 |
| Oct 12, 2026 | 7.08 | 7.43 | 7.08 | 7.42 | 7.42 | +4.80% | 65,472 | 2.32 |
| Oct 09, 2026 | 7.08 | 7.08 | 6.88 | 7.08 | 7.08 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.08 | 7.08 | 6.88 | 7.08 | 7.08 | +0.14% | 23,719 | 0.84 |
| Oct 07, 2026 | 7.00 | 7.07 | 7.00 | 7.07 | 7.07 | -0.14% | 5,110 | 0.18 |
| Oct 06, 2026 | 6.74 | 7.08 | 6.74 | 7.08 | 7.08 | +5.04% | 5,052 | 0.18 |
| Oct 05, 2026 | 7.05 | 7.05 | 6.74 | 6.74 | 6.74 | -3.99% | 3,006 | 0.11 |
| Oct 02, 2026 | 6.78 | 7.02 | 6.70 | 7.02 | 7.02 | 0.00% | 75,054 | 2.77 |
| Oct 01, 2026 | 7.30 | 7.30 | 6.92 | 7.02 | 7.02 | -3.70% | 41,002 | 1.55 |
| Sep 30, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 7.29 | +4.59% | 5,001 | 0.19 |
| Sep 29, 2026 | 7.20 | 7.20 | 6.97 | 6.97 | 6.97 | -4.52% | 2,310 | 0.09 |
| Sep 28, 2026 | 7.30 | 7.30 | 6.66 | 7.30 | 7.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.30 | 7.30 | 6.66 | 7.30 | 7.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.00 | 7.30 | 6.66 | 7.30 | 7.30 | +1.25% | 76,178 | 3.01 |
| Sep 23, 2026 | 6.95 | 7.21 | 6.86 | 7.21 | 7.21 | +3.74% | 35,550 | 1.43 |
| Sep 22, 2026 | 7.00 | 7.20 | 6.85 | 6.95 | 6.95 | +4.20% | 94,989 | 4.06 |
| Sep 21, 2026 | 7.00 | 7.00 | 6.38 | 6.67 | 6.67 | -8.38% | 73,960 | 3.33 |
| Sep 18, 2026 | 7.22 | 7.28 | 6.63 | 7.28 | 7.28 | +0.83% | 67,010 | 3.15 |
| Sep 17, 2026 | 6.98 | 7.22 | 6.98 | 7.22 | 7.22 | +3.44% | 10,002 | 0.44 |
| Sep 16, 2026 | 7.22 | 7.22 | 6.92 | 6.98 | 6.98 | -3.19% | 20,005 | 0.89 |
| Sep 15, 2026 | 7.27 | 7.27 | 6.88 | 7.21 | 7.21 | -0.69% | 107,473 | 4.94 |
| Sep 14, 2026 | 7.27 | 7.27 | 6.95 | 7.26 | 7.26 | -0.14% | 2,107 | 0.09 |
| Sep 11, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.00% | 1,061 | 0.05 |
| Sep 10, 2026 | 6.94 | 7.27 | 6.94 | 7.27 | 7.27 | 0.00% | 1,005 | 0.04 |
| Sep 09, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.00% | 1 | 0.00 |
| Sep 08, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | +2.39% | 1 | 0.00 |
| Sep 07, 2026 | 7.28 | 7.28 | 6.92 | 7.10 | 7.10 | -2.47% | 60,072 | 2.67 |
| Sep 04, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | +0.14% | 1 | 0.00 |
| Sep 03, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.00% | 1 | 0.00 |
