Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	11.000	11.000	11.000	11.000	11.000	0
2023-08-04	10.800	11.100	10.800	11.000	11.000	5,000
2023-08-02	11.500	11.500	11.500	11.500	11.500	0
2023-08-01	11.500	11.500	11.500	11.500	11.500	0
2023-07-31	11.500	11.500	11.500	11.500	11.500	85
2023-07-28	11.450	11.450	11.450	11.450	11.450	0
2023-07-27	11.450	11.450	11.450	11.450	11.450	0
2023-07-26	11.500	11.500	11.450	11.450	11.450	10,000
2023-07-25	12.050	12.050	12.000	12.000	12.000	2,000
2023-07-24	11.500	11.500	11.500	11.500	11.500	0
2023-07-21	11.750	11.750	11.500	11.500	11.500	11,000
2023-07-20	11.200	11.200	11.200	11.200	11.200	0
2023-07-19	11.200	11.200	11.200	11.200	11.200	4,000
2023-07-18	11.200	11.750	11.200	11.750	11.750	3,000
2023-07-17	11.750	11.750	11.750	11.750	11.750	28
2023-07-14	11.200	11.750	11.200	11.200	11.200	2,003
2023-07-13	11.200	11.750	11.200	11.200	11.200	96
2023-07-12	10.950	11.500	10.950	11.500	11.500	4,002
2023-07-11	11.350	11.400	11.350	11.400	11.400	6,001
2023-07-10	11.950	11.950	11.400	11.500	11.500	5,000
2023-07-07	11.400	11.850	11.400	11.850	11.850	1,001
2023-07-06	12.000	12.000	12.000	12.000	12.000	0
2023-07-05	11.400	12.000	11.400	12.000	12.000	1,101
2023-07-04	11.650	11.700	11.400	11.700	11.700	12,001
2023-07-03	12.250	12.250	11.700	11.900	11.900	6,116
2023-06-30	11.650	12.250	11.650	12.250	12.250	2,101
2023-06-29	12.250	12.250	12.250	12.250	12.250	1,000
2023-06-28	11.800	11.850	11.700	11.700	11.700	7,001
2023-06-27	11.750	12.200	11.750	12.200	12.200	11,000
2023-06-26	11.300	11.350	11.300	11.350	11.350	11,000
2023-06-21	10.750	11.300	10.750	11.300	11.300	1,001
2023-06-20	10.750	10.950	10.750	10.950	10.950	3
2023-06-19	11.400	11.400	10.950	11.300	11.300	16,010
2023-06-16	11.800	11.800	11.750	11.750	11.750	11,000
2023-06-15	11.800	11.800	11.800	11.800	11.800	0
2023-06-14	12.050	12.050	11.800	11.800	11.800	6,210
2023-06-13	11.500	12.000	11.450	12.000	12.000	17,000
2023-06-12	12.000	12.000	11.950	12.000	12.000	11,001
2023-06-09	12.750	12.800	12.100	12.150	12.150	51,203
2023-06-08	12.500	12.500	12.450	12.450	12.450	3,000
2023-06-07	11.400	12.000	11.400	12.000	12.000	10,001
2023-06-06	11.700	11.700	11.700	11.700	11.700	4,001
2023-06-05	11.950	11.950	11.900	11.900	11.900	6,000
2023-06-02	12.000	12.450	12.000	12.450	12.450	1,001
2023-06-01	11.500	12.300	11.500	12.300	12.300	17,038
2023-05-31	12.100	12.100	12.100	12.100	12.100	505
2023-05-30	11.600	12.200	11.600	12.000	12.000	2,050
2023-05-29	11.650	12.200	11.650	12.200	12.200	1,029
2023-05-26	12.100	12.250	12.000	12.000	12.000	21,000
2023-05-25	12.350	12.350	12.350	12.350	12.350	5,000
2023-05-24	12.700	12.700	12.400	12.500	12.500	10,010
2023-05-23	12.700	12.700	12.300	12.400	12.400	11,829
2023-05-22	12.450	12.600	12.400	12.400	12.400	30,000
2023-05-19	12.400	12.400	12.300	12.400	12.400	16,000
2023-05-18	12.300	12.300	12.200	12.200	12.200	1,068
2023-05-17	12.200	12.200	12.200	12.200	12.200	1,000
2023-05-16	12.000	12.200	11.800	11.800	11.800	3,000
2023-05-15	12.000	12.000	11.800	12.000	12.000	10,328
2023-05-12	11.800	12.100	11.800	11.800	11.800	47,002
2023-05-11	12.500	12.500	11.900	12.000	12.000	22,000

← NewerPage 14 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.