Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.810	10.300	9.810	10.300	10.300	6,510
2023-11-01	9.780	9.810	9.740	9.810	9.810	14,920
2023-10-31	9.780	9.780	9.700	9.700	9.700	901
2023-10-30	9.400	9.780	9.400	9.780	9.780	5,010
2023-10-27	9.400	9.400	9.400	9.400	9.400	0
2023-10-26	9.400	9.400	9.400	9.400	9.400	1
2023-10-25	9.220	9.570	9.220	9.400	9.400	10,578
2023-10-24	9.290	9.290	9.120	9.290	9.290	5,000
2023-10-23	9.080	9.080	9.080	9.080	9.080	10,000
2023-10-20	9.070	9.070	9.070	9.070	9.070	1,000
2023-10-19	8.990	8.990	8.640	8.640	8.640	10,003
2023-10-18	8.950	8.990	8.950	8.990	8.990	1,002
2023-10-17	9.040	9.040	9.040	9.040	9.040	10,000
2023-10-16	8.990	9.000	8.950	8.950	8.950	15,002
2023-10-13	8.980	8.980	8.980	8.980	8.980	0
2023-10-12	9.120	9.210	8.750	8.980	8.980	34,071
2023-10-11	9.640	9.640	9.640	9.640	9.640	0
2023-10-06	9.640	9.640	9.640	9.640	9.640	0
2023-10-05	9.640	9.640	9.640	9.640	9.640	10
2023-10-04	9.260	9.270	9.260	9.270	9.270	10,000
2023-10-03	9.300	9.300	9.300	9.300	9.300	0
2023-10-02	9.220	9.300	9.220	9.300	9.300	7,500
2023-09-28	9.360	9.660	9.250	9.250	9.250	16,300
2023-09-27	9.300	9.660	9.300	9.660	9.660	21,000
2023-09-26	9.470	9.670	9.470	9.670	9.670	1,010
2023-09-25	9.880	9.880	9.390	9.490	9.490	10,101
2023-09-22	9.570	9.890	9.500	9.880	9.880	16,020
2023-09-21	9.220	9.560	9.220	9.560	9.560	20,020
2023-09-20	9.250	9.350	9.240	9.250	9.250	19,800
2023-09-19	9.340	9.350	9.340	9.350	9.350	10,000
2023-09-18	9.340	9.340	9.340	9.340	9.340	490
2023-09-15	9.430	9.440	9.150	9.150	9.150	14,300
2023-09-14	9.300	9.490	9.300	9.400	9.400	5,418
2023-09-13	9.760	9.760	9.280	9.630	9.630	25,000
2023-09-12	9.300	9.770	9.300	9.770	9.770	3,000
2023-09-11	9.840	9.840	9.840	9.840	9.840	0
2023-09-08	9.840	9.840	9.840	9.840	9.840	0
2023-09-07	9.830	9.840	9.830	9.840	9.840	10,000
2023-09-06	9.450	9.450	9.360	9.450	9.450	12,000
2023-09-05	9.410	9.450	9.410	9.450	9.450	14,000
2023-09-04	10.100	10.100	9.700	9.700	9.700	6,100
2023-09-01	10.250	10.250	9.950	10.100	10.100	17,130
2023-08-31	10.500	10.500	10.500	10.500	10.500	0
2023-08-30	10.500	10.500	10.500	10.500	10.500	0
2023-08-29	10.500	10.500	10.500	10.500	10.500	0
2023-08-28	10.400	10.500	10.400	10.500	10.500	4,000
2023-08-25	10.400	10.400	10.400	10.400	10.400	0
2023-08-24	10.400	10.400	10.400	10.400	10.400	0
2023-08-23	10.400	10.400	10.400	10.400	10.400	0
2023-08-22	10.400	10.400	10.400	10.400	10.400	0
2023-08-21	10.350	10.400	10.350	10.400	10.400	1,099
2023-08-18	10.400	10.400	10.400	10.400	10.400	0
2023-08-17	10.400	10.400	10.400	10.400	10.400	0
2023-08-16	10.400	10.400	10.400	10.400	10.400	0
2023-08-15	10.350	10.400	10.350	10.400	10.400	2,001
2023-08-14	10.600	10.600	10.600	10.600	10.600	2,180
2023-08-11	11.000	11.000	11.000	11.000	11.000	0
2023-08-10	11.000	11.000	11.000	11.000	11.000	0
2023-08-09	11.000	11.000	11.000	11.000	11.000	0
2023-08-08	11.000	11.000	11.000	11.000	11.000	0

← NewerPage 13 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.