Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.300	12.300	12.200	12.300	12.300	11,002
2023-05-09	11.950	12.250	11.700	12.200	12.200	24,000
2023-05-08	11.300	11.900	11.300	11.800	11.800	21,001
2023-05-05	11.800	11.800	11.750	11.750	11.750	2,000
2023-05-04	11.750	11.750	11.750	11.750	11.750	0
2023-05-03	11.750	11.750	11.750	11.750	11.750	5
2023-05-02	11.200	11.200	11.200	11.200	11.200	1
2023-04-28	11.200	11.200	11.200	11.200	11.200	0
2023-04-27	11.200	11.200	11.200	11.200	11.200	1
2023-04-26	11.400	11.400	11.200	11.200	11.200	10,001
2023-04-25	11.300	11.750	11.300	11.400	11.400	14,000
2023-04-24	10.950	11.200	10.950	11.200	11.200	16,000
2023-04-21	10.900	10.900	10.900	10.900	10.900	0
2023-04-20	10.900	10.900	10.900	10.900	10.900	1
2023-04-19	11.350	11.350	10.800	10.950	10.950	39,001
2023-04-18	10.900	10.900	10.850	10.900	10.900	12,000
2023-04-17	10.450	10.450	10.450	10.450	10.450	0
2023-04-14	10.450	10.450	10.450	10.450	10.450	1,001
2023-04-13	10.450	10.450	10.450	10.450	10.450	3,000
2023-04-12	10.500	10.500	10.500	10.500	10.500	0
2023-04-11	10.500	10.500	10.500	10.500	10.500	5,000
2023-04-10	10.400	10.400	10.000	10.300	10.300	41,000
2023-04-07	10.400	10.400	10.400	10.400	10.400	1,000
2023-04-06	10.450	10.500	10.450	10.500	10.500	12,000
2023-03-31	10.600	11.050	10.600	11.050	11.050	308
2023-03-30	11.050	11.050	10.600	10.600	10.600	2
2023-03-29	10.600	10.700	10.500	10.650	10.650	29,001
2023-03-28	11.050	11.050	10.600	10.700	10.700	7,022
2023-03-27	12.100	12.100	11.050	11.100	11.100	21,100
2023-03-24	10.550	11.700	10.550	11.700	11.700	17,032
2023-03-23	11.300	11.450	10.600	10.650	10.650	48,003
2023-03-22	11.850	11.850	11.850	11.850	11.850	21
2023-03-21	11.400	11.850	11.350	11.850	11.850	15,010
2023-03-20	10.550	11.400	10.550	11.400	11.400	1,001
2023-03-17	11.250	11.250	10.800	10.950	10.950	21,001
2023-03-16	11.150	11.150	10.700	11.000	11.000	7,010
2023-03-15	10.850	11.000	10.850	11.000	11.000	12,010
2023-03-14	10.950	11.000	10.900	11.000	11.000	7,000
2023-03-13	10.900	11.450	10.900	11.050	11.050	27,502
2023-03-10	10.550	10.900	10.300	10.900	10.900	57,501
2023-03-09	11.450	11.450	10.800	11.100	11.100	57,012
2023-03-08	11.300	11.300	11.100	11.100	11.100	9,006
2023-03-07	11.450	11.450	10.800	11.100	11.100	62,007
2023-03-06	11.500	11.500	11.450	11.450	11.450	10,100
2023-03-03	11.000	12.000	10.900	11.150	11.150	65,253
2023-03-02	11.150	11.350	11.000	11.100	11.100	18,004
2023-03-01	11.300	11.800	11.300	11.350	11.350	32,000
2023-02-24	11.900	12.000	10.900	11.100	11.100	70,252
2023-02-23	12.600	15.000	11.050	12.200	12.200	183,113
2023-02-22	11.550	13.350	11.500	13.200	13.200	47,343
2023-02-21	11.500	11.500	11.500	11.500	11.500	0
2023-02-20	10.950	11.500	10.950	11.500	11.500	1,002
2023-02-17	11.400	11.400	11.400	11.400	11.400	7,055
2023-02-16	11.400	11.400	11.400	11.400	11.400	0
2023-02-15	11.400	11.400	11.400	11.400	11.400	0
2023-02-14	11.400	11.400	11.400	11.400	11.400	3,000
2023-02-13	11.200	11.950	11.200	11.950	11.950	29,068
2023-02-10	11.300	11.300	11.000	11.100	11.100	28,000
2023-02-09	11.250	11.250	11.250	11.250	11.250	0
2023-02-08	11.250	11.250	11.250	11.250	11.250	1

← NewerPage 15 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.