Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.850	11.850	11.850	11.850	11.850	0
2026-01-19	11.850	11.850	11.850	11.850	11.850	1
2026-01-16	11.850	11.850	11.850	11.850	11.850	0
2026-01-15	11.850	11.850	11.850	11.850	11.850	0
2026-01-14	11.850	11.850	11.850	11.850	11.850	0
2026-01-13	11.850	11.850	11.850	11.850	11.850	1
2026-01-12	11.300	11.300	11.300	11.300	11.300	0
2026-01-09	11.300	11.300	11.300	11.300	11.300	0
2026-01-08	11.300	11.300	11.300	11.300	11.300	0
2026-01-07	11.300	11.300	11.300	11.300	11.300	0
2026-01-06	11.300	11.300	11.300	11.300	11.300	0
2026-01-05	11.300	11.300	11.300	11.300	11.300	9
2026-01-02	11.650	11.850	11.350	11.350	11.350	21,007
2025-12-31	11.650	11.650	11.650	11.650	11.650	0
2025-12-30	11.650	11.650	11.650	11.650	11.650	0
2025-12-29	11.650	11.650	11.650	11.650	11.650	1,000
2025-12-26	11.650	11.650	11.650	11.650	11.650	0
2025-12-24	11.650	11.650	11.650	11.650	11.650	0
2025-12-23	11.650	11.650	11.650	11.650	11.650	0
2025-12-22	11.650	11.650	11.650	11.650	11.650	0
2025-12-19	11.650	11.650	11.650	11.650	11.650	0
2025-12-18	11.650	11.650	11.650	11.650	11.650	0
2025-12-17	11.650	11.650	11.650	11.650	11.650	1,000
2025-12-16	11.800	11.800	11.800	11.800	11.800	0
2025-12-15	11.800	11.800	11.800	11.800	11.800	0
2025-12-12	11.800	11.800	11.800	11.800	11.800	99
2025-12-11	11.800	11.800	11.800	11.800	11.800	0
2025-12-10	11.800	11.800	11.800	11.800	11.800	0
2025-12-09	11.800	11.800	11.800	11.800	11.800	0
2025-12-08	11.800	11.800	11.800	11.800	11.800	0
2025-12-05	11.800	11.800	11.800	11.800	11.800	0
2025-12-04	11.550	11.800	11.550	11.800	11.800	10,001
2025-12-03	11.300	11.600	11.300	11.500	11.500	1,133
2025-12-02	11.850	11.850	11.850	11.850	11.850	0
2025-12-01	11.850	11.850	11.850	11.850	11.850	1,000
2025-11-28	11.850	11.850	11.850	11.850	11.850	1,000
2025-11-27	11.900	11.900	11.900	11.900	11.900	9,001
2025-11-26	11.850	11.850	11.850	11.850	11.850	5,000
2025-11-25	11.950	11.950	11.950	11.950	11.950	0
2025-11-24	11.950	11.950	11.950	11.950	11.950	0
2025-11-21	11.950	11.950	11.950	11.950	11.950	0
2025-11-20	11.950	11.950	11.950	11.950	11.950	0
2025-11-19	11.950	11.950	11.950	11.950	11.950	0
2025-11-18	11.950	11.950	11.950	11.950	11.950	0
2025-11-17	11.950	11.950	11.950	11.950	11.950	5,000
2025-11-14	11.900	11.900	11.900	11.900	11.900	6,042
2025-11-13	12.350	12.500	11.900	11.900	11.900	14,160
2025-11-12	12.350	12.350	12.350	12.350	12.350	1,000
2025-11-11	13.250	13.250	13.250	13.250	13.250	1
2025-11-10	13.250	13.250	13.250	13.250	13.250	3,000
2025-11-07	12.650	13.250	12.650	13.250	13.250	1,300
2025-11-06	13.200	13.200	13.200	13.200	13.200	0
2025-11-05	13.200	13.200	13.200	13.200	13.200	0
2025-11-04	13.250	13.250	13.200	13.200	13.200	12,000
2025-11-03	14.000	14.000	14.000	14.000	14.000	0
2025-10-31	13.400	14.000	13.400	14.000	14.000	2,025
2025-10-30	13.450	14.000	13.450	14.000	14.000	2,074
2025-10-29	13.450	13.450	13.450	13.450	13.450	0
2025-10-28	13.450	13.450	13.450	13.450	13.450	98
2025-10-27	14.100	14.100	14.100	14.100	14.100	80

← NewerPage 4 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.