Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	10.900	10.900	10.900	10.900	10.900	0
2022-05-13	10.900	10.900	10.900	10.900	10.900	0
2022-05-12	10.900	10.900	10.900	10.900	10.900	0
2022-05-11	10.900	10.900	10.900	10.900	10.900	0
2022-05-10	10.900	10.900	10.900	10.900	10.900	0
2022-05-09	10.900	10.900	10.900	10.900	10.900	0
2022-05-06	10.900	10.900	10.900	10.900	10.900	0
2022-05-05	10.900	10.900	10.900	10.900	10.900	0
2022-05-04	10.900	10.900	10.900	10.900	10.900	1
2022-05-03	11.150	11.150	11.150	11.150	11.150	1
2022-04-29	11.150	11.150	11.150	11.150	11.150	1
2022-04-28	10.950	10.950	10.950	10.950	10.950	10,000
2022-04-27	10.750	10.750	10.750	10.750	10.750	0
2022-04-26	10.700	10.750	10.700	10.750	10.750	10,000
2022-04-25	10.850	10.850	10.400	10.700	10.700	9,001
2022-04-22	10.850	10.850	10.600	10.600	10.600	101
2022-04-21	10.700	10.700	10.600	10.600	10.600	7,000
2022-04-20	10.700	10.700	10.700	10.700	10.700	2,001
2022-04-19	10.700	10.700	10.400	10.400	10.400	2,000
2022-04-18	10.700	10.700	10.700	10.700	10.700	1
2022-04-15	10.400	10.400	10.400	10.400	10.400	1,000
2022-04-14	10.700	10.700	10.700	10.700	10.700	1
2022-04-13	10.700	10.700	10.700	10.700	10.700	1
2022-04-12	10.700	10.700	10.700	10.700	10.700	10
2022-04-11	10.700	10.700	10.400	10.400	10.400	1,001
2022-04-08	10.650	10.700	10.650	10.700	10.700	6,000
2022-04-07	10.400	10.400	10.400	10.400	10.400	3,000
2022-04-06	10.400	10.400	10.400	10.400	10.400	1,000
2022-04-01	10.700	10.700	10.700	10.700	10.700	2,000
2022-03-31	10.700	10.700	10.700	10.700	10.700	0
2022-03-30	10.700	10.700	10.700	10.700	10.700	50
2022-03-29	10.700	10.700	10.700	10.700	10.700	1,000
2022-03-28	10.700	10.700	10.700	10.700	10.700	1,000
2022-03-25	10.700	10.700	10.700	10.700	10.700	1,000
2022-03-24	10.700	10.700	10.700	10.700	10.700	1,002
2022-03-23	10.700	10.700	10.700	10.700	10.700	1,050
2022-03-22	10.700	10.700	10.400	10.400	10.400	3,000
2022-03-21	10.650	10.650	10.650	10.650	10.650	0
2022-03-18	10.650	10.650	10.650	10.650	10.650	2,000
2022-03-17	10.650	10.650	10.650	10.650	10.650	1,000
2022-03-16	10.650	10.650	10.650	10.650	10.650	7,000
2022-03-15	11.100	11.100	10.600	10.700	10.700	21,000
2022-03-14	11.100	11.100	11.100	11.100	11.100	5,000
2022-03-11	10.900	10.900	10.900	10.900	10.900	0
2022-03-10	10.900	10.900	10.900	10.900	10.900	0
2022-03-09	10.900	10.900	10.900	10.900	10.900	0
2022-03-08	11.050	11.050	10.900	10.900	10.900	12,251
2022-03-07	11.900	11.900	11.400	11.400	11.400	25,000
2022-03-04	12.250	12.250	12.250	12.250	12.250	0
2022-03-03	12.250	12.250	12.250	12.250	12.250	0
2022-03-02	12.250	12.250	12.250	12.250	12.250	1,000
2022-03-01	12.250	12.250	12.250	12.250	12.250	1,000
2022-02-25	11.900	12.200	11.900	12.200	12.200	5,000
2022-02-24	12.550	12.550	12.000	12.200	12.200	12,000
2022-02-23	12.550	12.550	12.550	12.550	12.550	1,000
2022-02-22	12.550	12.550	12.550	12.550	12.550	1,000
2022-02-21	12.200	12.550	12.200	12.550	12.550	2,000
2022-02-18	12.300	12.650	12.300	12.350	12.350	7,051
2022-02-17	12.650	12.650	12.650	12.650	12.650	1,201
2022-02-16	12.450	12.800	12.300	12.300	12.300	11,101

← NewerPage 19 of 21 · 1,216 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.