Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.100	13.100	13.100	13.100	13.100	0
2026-04-24	13.100	13.100	13.100	13.100	13.100	3,000
2026-04-23	13.350	13.650	13.000	13.500	13.500	21,122
2026-04-22	13.000	13.650	13.000	13.650	13.650	17,121
2026-04-21	13.000	13.400	13.000	13.300	13.300	12,000
2026-04-20	13.000	13.000	13.000	13.000	13.000	1,000
2026-04-17	13.300	13.650	13.050	13.650	13.650	8,099
2026-04-16	12.800	13.000	12.700	13.000	13.000	17,408
2026-04-15	12.300	12.300	12.300	12.300	12.300	9,113
2026-04-14	12.250	12.250	12.250	12.250	12.250	0
2026-04-13	12.250	12.250	12.250	12.250	12.250	0
2026-04-10	12.250	12.250	12.250	12.250	12.250	100
2026-04-09	11.700	11.700	11.700	11.700	11.700	0
2026-04-08	11.700	11.700	11.700	11.700	11.700	0
2026-04-07	12.250	12.250	11.700	11.700	11.700	1,200
2026-04-02	12.300	12.300	11.700	11.700	11.700	2,000
2026-04-01	12.200	12.200	12.200	12.200	12.200	0
2026-03-31	12.200	12.200	12.200	12.200	12.200	0
2026-03-30	12.800	12.800	12.200	12.200	12.200	10,045
2026-03-27	12.800	12.800	12.800	12.800	12.800	200
2026-03-26	12.350	12.800	12.350	12.750	12.750	911
2026-03-25	12.200	12.200	12.200	12.200	12.200	5,000
2026-03-24	12.200	12.350	12.100	12.200	12.200	15,410
2026-03-23	12.200	12.200	12.200	12.200	12.200	200
2026-03-20	11.900	11.900	11.900	11.900	11.900	6,000
2026-03-19	11.900	11.900	11.900	11.900	11.900	0
2026-03-18	11.900	11.900	11.900	11.900	11.900	0
2026-03-17	11.900	11.900	11.900	11.900	11.900	0
2026-03-16	11.900	11.900	11.900	11.900	11.900	0
2026-03-13	11.900	11.900	11.900	11.900	11.900	200
2026-03-12	11.350	11.350	11.350	11.350	11.350	0
2026-03-11	11.350	11.900	11.350	11.350	11.350	1,271
2026-03-10	11.850	11.850	11.850	11.850	11.850	6
2026-03-09	11.350	11.850	11.350	11.850	11.850	3,200
2026-03-06	11.900	11.900	11.900	11.900	11.900	200
2026-03-05	11.850	11.850	11.850	11.850	11.850	0
2026-03-04	11.850	11.850	11.850	11.850	11.850	0
2026-03-03	11.850	11.850	11.850	11.850	11.850	1,009
2026-03-02	11.350	11.350	11.350	11.350	11.350	3,000
2026-02-26	11.850	11.850	11.800	11.800	11.800	10,000
2026-02-25	12.000	12.000	12.000	12.000	12.000	10,000
2026-02-24	11.900	12.000	11.900	12.000	12.000	10,166
2026-02-23	12.500	12.500	12.500	12.500	12.500	0
2026-02-11	12.500	12.500	12.500	12.500	12.500	0
2026-02-10	12.500	12.500	12.500	12.500	12.500	0
2026-02-09	12.500	12.500	12.500	12.500	12.500	0
2026-02-06	12.500	12.500	12.500	12.500	12.500	1
2026-02-05	11.950	11.950	11.950	11.950	11.950	0
2026-02-04	11.950	11.950	11.950	11.950	11.950	1,000
2026-02-03	12.500	12.500	12.500	12.500	12.500	1
2026-02-02	12.500	12.500	12.500	12.500	12.500	1,000
2026-01-30	12.500	12.500	12.500	12.500	12.500	150
2026-01-29	11.500	11.500	11.500	11.500	11.500	0
2026-01-28	11.500	11.500	11.500	11.500	11.500	0
2026-01-27	11.500	11.500	11.500	11.500	11.500	0
2026-01-26	11.500	11.500	11.500	11.500	11.500	11
2026-01-23	11.850	11.850	11.850	11.850	11.850	10,000
2026-01-22	11.850	11.850	11.850	11.850	11.850	0
2026-01-21	11.850	11.850	11.850	11.850	11.850	1
2026-01-20	11.850	11.850	11.850	11.850	11.850	0

← NewerPage 3 of 21 · 1,219 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.