Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	12.750	12.800	12.700	12.800	12.800	11,000
2022-02-14	12.850	12.850	12.800	12.800	12.800	10,000
2022-02-11	12.850	12.850	12.850	12.850	12.850	1,000
2022-02-10	12.850	12.850	12.500	12.500	12.500	16,001
2022-02-09	12.250	12.600	12.000	12.600	12.600	10,001
2022-02-08	12.000	12.000	12.000	12.000	12.000	5,000
2022-02-07	11.950	12.300	11.950	12.300	12.300	4,000
2022-01-26	12.050	12.350	12.050	12.100	12.100	36,211
2022-01-25	12.000	12.000	11.700	11.700	11.700	10,800
2022-01-24	11.900	12.350	11.900	12.200	12.200	20,503
2022-01-21	11.550	11.600	11.550	11.600	11.600	5,000
2022-01-20	11.700	11.700	11.700	11.700	11.700	0
2022-01-19	11.700	11.700	11.700	11.700	11.700	0
2022-01-18	11.600	11.700	11.600	11.700	11.700	10,000
2022-01-17	11.600	11.600	11.600	11.600	11.600	4,000
2022-01-14	11.700	11.700	11.700	11.700	11.700	2,000
2022-01-13	12.050	12.050	11.350	11.350	11.350	15,829
2022-01-12	11.900	11.900	11.400	11.750	11.750	42,300
2022-01-11	13.400	14.000	11.800	12.000	12.000	183,502
2022-01-10	11.200	13.400	11.050	13.100	13.100	145,502
2022-01-07	10.600	11.050	10.500	11.050	11.050	40,002
2022-01-06	10.800	10.900	10.700	10.900	10.900	22,000
2022-01-05	10.800	10.800	10.800	10.800	10.800	0
2022-01-04	10.500	10.800	10.500	10.800	10.800	1,005
2022-01-03	10.800	10.800	10.800	10.800	10.800	1
2021-12-30	10.800	10.800	10.500	10.500	10.500	102
2021-12-29	10.800	10.800	10.500	10.500	10.500	1,001
2021-12-28	10.950	10.950	10.400	10.700	10.700	13,003
2021-12-27	10.700	11.200	10.650	10.950	10.950	30,102
2021-12-24	10.300	11.050	10.300	10.950	10.950	24,001
2021-12-23	10.750	10.750	10.750	10.750	10.750	1,000
2021-12-22	10.400	10.450	10.400	10.450	10.450	9,888
2021-12-21	10.750	10.750	10.300	10.650	10.650	45,104
2021-12-20	11.600	11.800	10.200	10.700	10.700	127,517
2021-12-17	10.200	14.000	10.200	11.900	11.900	238,532
2021-12-16	9.690	10.300	9.690	10.300	10.300	22,008
2021-12-15	9.550	9.790	9.490	9.490	9.490	16,002
2021-12-14	9.500	9.500	9.500	9.500	9.500	3,000
2021-12-13	9.230	9.230	9.230	9.230	9.230	1,000
2021-12-10	9.500	9.500	9.500	9.500	9.500	0
2021-12-09	9.500	9.500	9.500	9.500	9.500	500
2021-12-08	9.230	9.310	9.230	9.310	9.310	9,010
2021-12-07	9.230	9.500	9.230	9.500	9.500	160
2021-12-06	9.500	9.500	9.500	9.500	9.500	1
2021-12-03	9.500	9.500	9.500	9.500	9.500	0
2021-12-02	9.230	9.500	9.230	9.500	9.500	2
2021-12-01	9.500	9.500	9.500	9.500	9.500	1
2021-11-30	9.500	9.500	9.230	9.230	9.230	501
2021-11-29	9.500	9.500	9.500	9.500	9.500	0
2021-11-26	9.230	9.500	9.230	9.500	9.500	10,003
2021-11-25	9.500	9.500	9.230	9.230	9.230	5,004
2021-11-24	9.690	9.690	9.400	9.400	9.400	5,001
2021-11-23	9.310	9.450	9.250	9.450	9.450	16,002
2021-11-22	9.300	9.300	9.300	9.300	9.300	0
2021-11-19	9.300	9.300	9.300	9.300	9.300	5,000
2021-11-18	9.450	9.450	9.170	9.170	9.170	6,000
2021-11-17	9.450	9.450	9.170	9.170	9.170	5,000
2021-11-16	9.450	9.450	9.450	9.450	9.450	0
2021-11-15	9.650	9.650	9.370	9.450	9.450	5,122
2021-11-12	9.350	9.350	9.350	9.350	9.350	4,000

← NewerPage 20 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.