Taiwan Taomee Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.700	10.700	10.700	10.700	10.700	0
2024-05-03	10.700	10.700	10.700	10.700	10.700	4
2024-05-02	10.300	10.350	10.300	10.350	10.350	9,820
2024-04-30	10.800	10.800	10.800	10.800	10.800	180
2024-04-29	10.750	10.800	10.750	10.800	10.800	7,000
2024-04-26	11.500	11.500	11.500	11.500	11.500	0
2024-04-25	11.500	11.500	11.500	11.500	11.500	0
2024-04-24	11.500	11.500	11.500	11.500	11.500	0
2024-04-23	10.950	11.500	10.950	11.500	11.500	1,001
2024-04-22	11.550	11.550	11.550	11.550	11.550	2
2024-04-19	11.550	11.550	11.550	11.550	11.550	2,000
2024-04-18	11.400	11.900	11.400	11.600	11.600	11,141
2024-04-17	12.250	12.250	11.700	11.900	11.900	8,006
2024-04-16	12.250	12.250	12.250	12.250	12.250	1,001
2024-04-15	11.750	12.250	11.750	12.000	12.000	17,697
2024-04-12	12.550	12.550	12.550	12.550	12.550	0
2024-04-11	12.550	12.550	12.550	12.550	12.550	0
2024-04-10	12.550	12.550	12.550	12.550	12.550	0
2024-04-09	12.550	12.550	12.550	12.550	12.550	1,021
2024-04-08	12.500	12.550	12.500	12.550	12.550	1,001
2024-04-03	12.550	12.550	12.550	12.550	12.550	0
2024-04-02	13.100	13.100	12.150	12.550	12.550	12,050
2024-04-01	13.050	13.100	13.050	13.100	13.100	1,055
2024-03-29	13.650	13.650	13.000	13.000	13.000	12,086
2024-03-28	13.900	13.950	13.150	13.350	13.350	29,418
2024-03-27	13.400	13.450	13.400	13.450	13.450	9,002
2024-03-26	12.700	12.700	12.700	12.700	12.700	0
2024-03-25	12.700	12.700	12.700	12.700	12.700	0
2024-03-22	13.250	13.350	12.650	12.700	12.700	30,284
2024-03-21	14.700	14.700	13.900	13.900	13.900	20,026
2024-03-20	13.800	15.100	13.800	14.500	14.500	66,512
2024-03-19	12.600	14.400	12.500	13.400	13.400	123,104
2024-03-18	12.150	12.150	12.150	12.150	12.150	0
2024-03-15	12.000	12.200	11.700	12.150	12.150	18,110
2024-03-14	11.750	11.800	11.250	11.800	11.800	4,051
2024-03-13	11.600	11.750	11.500	11.750	11.750	15,075
2024-03-12	11.050	11.600	11.050	11.600	11.600	21,200
2024-03-11	10.550	11.050	10.550	11.050	11.050	7,041
2024-03-08	11.800	12.200	10.700	10.950	10.950	60,022
2024-03-07	11.100	12.800	10.600	11.700	11.700	129,329
2024-03-06	10.100	11.100	10.100	11.100	11.100	42,409
2024-03-05	10.100	10.100	10.100	10.100	10.100	2,020
2024-03-04	10.100	10.100	10.100	10.100	10.100	0
2024-03-01	10.100	10.100	10.100	10.100	10.100	0
2024-02-29	10.100	10.100	10.100	10.100	10.100	0
2024-02-27	10.100	10.100	10.100	10.100	10.100	1
2024-02-26	9.900	9.900	9.900	9.900	9.900	2,000
2024-02-23	9.900	9.900	9.900	9.900	9.900	64
2024-02-22	9.900	9.900	9.410	9.410	9.410	2,001
2024-02-21	9.900	9.900	9.900	9.900	9.900	1
2024-02-20	9.900	9.900	9.410	9.900	9.900	2,002
2024-02-19	9.900	9.900	9.900	9.900	9.900	1,001
2024-02-16	9.890	9.890	9.410	9.410	9.410	2,001
2024-02-15	9.410	9.410	9.410	9.410	9.410	0
2024-02-05	9.410	9.410	9.410	9.410	9.410	1
2024-02-02	9.410	9.410	9.410	9.410	9.410	0
2024-02-01	9.410	9.410	9.410	9.410	9.410	1
2024-01-31	9.410	9.410	9.410	9.410	9.410	1
2024-01-30	9.600	9.900	9.600	9.700	9.700	4,001
2024-01-29	10.000	10.000	9.600	9.660	9.660	6,001

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.