Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	11.250	11.250	10.950	11.000	11.000	14,001
2023-02-06	11.450	11.450	11.450	11.450	11.450	1
2023-02-03	10.400	11.400	10.400	11.300	11.300	29,029
2023-02-02	10.350	10.350	10.350	10.350	10.350	0
2023-02-01	10.700	10.750	10.000	10.350	10.350	57,002
2023-01-31	10.700	10.700	10.700	10.700	10.700	0
2023-01-30	10.700	10.700	10.700	10.700	10.700	0
2023-01-17	10.700	10.700	10.700	10.700	10.700	2
2023-01-16	11.200	11.200	11.200	11.200	11.200	0
2023-01-13	11.200	11.200	11.200	11.200	11.200	0
2023-01-12	11.200	11.200	11.200	11.200	11.200	1,000
2023-01-11	11.250	11.250	11.250	11.250	11.250	1,000
2023-01-10	11.250	11.250	10.700	10.700	10.700	1,003
2023-01-09	10.800	10.800	10.800	10.800	10.800	0
2023-01-06	10.800	10.800	10.800	10.800	10.800	0
2023-01-05	10.850	10.900	10.800	10.800	10.800	13,000
2023-01-04	10.450	10.450	10.450	10.450	10.450	0
2023-01-03	10.250	10.650	10.200	10.450	10.450	19,680
2022-12-30	11.250	11.250	10.800	10.800	10.800	9,004
2022-12-29	11.700	11.700	11.700	11.700	11.700	4,300
2022-12-28	12.250	12.250	12.250	12.250	12.250	0
2022-12-27	12.250	12.250	12.250	12.250	12.250	0
2022-12-26	11.700	12.250	11.700	12.250	12.250	1,002
2022-12-23	12.250	12.250	12.250	12.250	12.250	1,000
2022-12-22	12.250	12.250	12.250	12.250	12.250	0
2022-12-21	12.250	12.250	12.250	12.250	12.250	1
2022-12-20	12.200	12.200	12.150	12.150	12.150	9,002
2022-12-19	12.400	12.700	12.200	12.700	12.700	8,000
2022-12-16	12.350	12.350	12.350	12.350	12.350	5,000
2022-12-15	11.800	11.800	11.800	11.800	11.800	0
2022-12-14	11.800	11.800	11.800	11.800	11.800	0
2022-12-13	11.800	11.800	11.800	11.800	11.800	2
2022-12-12	12.350	12.350	12.350	12.350	12.350	0
2022-12-09	12.350	12.350	12.350	12.350	12.350	1
2022-12-08	12.350	12.350	12.350	12.350	12.350	1,001
2022-12-07	12.350	12.350	12.350	12.350	12.350	10,000
2022-12-06	12.950	12.950	12.950	12.950	12.950	1
2022-12-05	12.800	13.500	12.800	12.950	12.950	90,001
2022-12-02	12.800	12.800	12.800	12.800	12.800	0
2022-12-01	12.800	12.800	12.800	12.800	12.800	1
2022-11-30	12.200	12.300	12.200	12.300	12.300	6,010
2022-11-29	11.700	11.700	11.700	11.700	11.700	0
2022-11-28	11.750	11.750	11.700	11.700	11.700	16,000
2022-11-25	11.750	11.750	11.750	11.750	11.750	1,000
2022-11-24	10.950	11.500	10.950	11.500	11.500	10,000
2022-11-23	11.500	11.500	11.500	11.500	11.500	900
2022-11-22	11.500	11.500	11.500	11.500	11.500	0
2022-11-21	11.500	11.500	11.500	11.500	11.500	1
2022-11-18	11.500	11.500	11.500	11.500	11.500	1
2022-11-17	11.900	11.900	11.400	11.400	11.400	29,260
2022-11-16	13.750	13.750	12.300	12.300	12.300	50,001
2022-11-15	13.450	14.150	13.450	13.450	13.450	23,001
2022-11-14	12.650	14.000	12.500	13.250	13.250	63,003
2022-11-11	11.650	12.550	11.650	12.350	12.350	30,001
2022-11-10	11.400	11.400	11.400	11.400	11.400	9,000
2022-11-09	12.350	12.350	11.250	11.650	11.650	64,164
2022-11-08	12.600	13.150	12.500	12.600	12.600	29,002
2022-11-07	12.250	12.250	12.250	12.250	12.250	5,000
2022-11-04	11.850	12.000	11.850	12.000	12.000	9,001
2022-11-03	11.550	11.550	11.250	11.500	11.500	7,000

← NewerPage 16 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.