Taiwan Taomee Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 10.950 | 10.950 | 10.950 | 10.950 | 10.950 | 0 |
| 2024-07-31 | 11.000 | 11.000 | 10.950 | 10.950 | 10.950 | 8,000 |
| 2024-07-30 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-07-29 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-07-26 | 11.000 | 11.500 | 11.000 | 11.500 | 11.500 | 529 |
| 2024-07-23 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-07-22 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 5,000 |
| 2024-07-19 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-07-18 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-07-17 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-07-16 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 1,000 |
| 2024-07-15 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 0 |
| 2024-07-12 | 11.750 | 11.800 | 11.750 | 11.800 | 11.800 | 8,000 |
| 2024-07-11 | 11.200 | 12.300 | 11.200 | 12.300 | 12.300 | 14,000 |
| 2024-07-10 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-07-09 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-07-08 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-07-05 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2024-07-04 | 11.250 | 11.750 | 11.250 | 11.750 | 11.750 | 429 |
| 2024-07-03 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 4,000 |
| 2024-07-02 | 11.200 | 11.750 | 11.200 | 11.500 | 11.500 | 2,176 |
| 2024-07-01 | 11.800 | 11.800 | 11.250 | 11.250 | 11.250 | 6,002 |
| 2024-06-28 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 17 |
| 2024-06-27 | 11.800 | 12.350 | 11.800 | 12.350 | 12.350 | 11 |
| 2024-06-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 1,000 |
| 2024-06-25 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 0 |
| 2024-06-24 | 12.350 | 12.350 | 12.350 | 12.350 | 12.350 | 428 |
| 2024-06-21 | 11.850 | 11.850 | 11.850 | 11.850 | 11.850 | 10,000 |
| 2024-06-20 | 11.850 | 11.850 | 11.850 | 11.850 | 11.850 | 4,000 |
| 2024-06-19 | 11.800 | 11.850 | 11.300 | 11.850 | 11.850 | 11,001 |
| 2024-06-18 | 11.700 | 12.250 | 11.700 | 12.250 | 12.250 | 2,001 |
| 2024-06-17 | 11.650 | 12.250 | 11.650 | 12.250 | 12.250 | 429 |
| 2024-06-14 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2024-06-13 | 11.650 | 12.250 | 11.650 | 12.250 | 12.250 | 429 |
| 2024-06-12 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 10,000 |
| 2024-06-11 | 12.200 | 12.800 | 12.200 | 12.800 | 12.800 | 430 |
| 2024-06-07 | 12.650 | 12.750 | 12.650 | 12.750 | 12.750 | 5,157 |
| 2024-06-06 | 12.850 | 13.450 | 12.650 | 12.650 | 12.650 | 13,020 |
| 2024-06-05 | 14.300 | 14.300 | 12.900 | 13.450 | 13.450 | 20,790 |
| 2024-06-04 | 13.350 | 15.100 | 13.350 | 14.200 | 14.200 | 75,261 |
| 2024-06-03 | 12.700 | 13.150 | 12.600 | 13.150 | 13.150 | 13,001 |
| 2024-05-31 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 1,000 |
| 2024-05-30 | 12.250 | 12.250 | 12.000 | 12.000 | 12.000 | 3,428 |
| 2024-05-29 | 11.800 | 11.850 | 11.700 | 11.700 | 11.700 | 8,509 |
| 2024-05-28 | 11.550 | 11.550 | 11.550 | 11.550 | 11.550 | 1,000 |
| 2024-05-27 | 11.550 | 11.550 | 11.000 | 11.400 | 11.400 | 8,003 |
| 2024-05-24 | 10.300 | 11.150 | 10.300 | 11.000 | 11.000 | 40,500 |
| 2024-05-23 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 1,000 |
| 2024-05-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-05-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-05-20 | 10.600 | 11.000 | 10.600 | 11.000 | 11.000 | 3,000 |
| 2024-05-17 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 1,000 |
| 2024-05-16 | 11.450 | 11.450 | 10.900 | 11.100 | 11.100 | 12,005 |
| 2024-05-15 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 1,000 |
| 2024-05-14 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 1,000 |
| 2024-05-13 | 11.550 | 11.550 | 11.000 | 11.100 | 11.100 | 12,001 |
| 2024-05-10 | 10.600 | 10.600 | 10.150 | 10.600 | 10.600 | 10,010 |
| 2024-05-09 | 10.700 | 10.700 | 10.200 | 10.600 | 10.600 | 2,001 |
| 2024-05-08 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
| 2024-05-07 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.