Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.050	14.050	14.050	14.050	14.050	76
2025-10-22	13.650	14.000	13.600	13.600	13.600	13,035
2025-10-21	13.650	13.650	13.650	13.650	13.650	9,000
2025-10-20	14.050	14.050	14.000	14.000	14.000	15,000
2025-10-17	14.650	14.650	14.500	14.500	14.500	1,200
2025-10-16	14.650	14.650	14.650	14.650	14.650	98
2025-10-15	14.650	14.650	14.050	14.650	14.650	3,250
2025-10-14	14.000	14.050	14.000	14.050	14.050	4,000
2025-10-13	14.000	14.650	14.000	14.000	14.000	19,200
2025-10-09	14.150	14.700	14.100	14.500	14.500	20,259
2025-10-08	13.300	14.100	13.300	14.100	14.100	9,320
2025-10-07	13.850	13.850	13.250	13.850	13.850	4,569
2025-10-03	13.850	13.850	13.250	13.750	13.750	6,155
2025-10-02	13.000	13.650	13.000	13.650	13.650	5,250
2025-10-01	12.900	13.050	12.900	13.050	13.050	5,360
2025-09-30	12.400	12.400	12.400	12.400	12.400	2,000
2025-09-29	12.400	12.400	12.400	12.400	12.400	0
2025-09-26	12.400	12.400	12.400	12.400	12.400	3,000
2025-09-25	12.900	12.900	12.900	12.900	12.900	1,000
2025-09-24	12.300	12.850	12.300	12.850	12.850	4,000
2025-09-23	12.350	12.350	12.350	12.350	12.350	5,000
2025-09-22	12.350	12.350	12.350	12.350	12.350	3,089
2025-09-19	12.900	12.900	12.900	12.900	12.900	22
2025-09-18	12.900	12.900	12.900	12.900	12.900	1,000
2025-09-17	12.900	12.900	12.900	12.900	12.900	85
2025-09-16	12.900	12.900	12.300	12.900	12.900	1,331
2025-09-15	12.900	12.900	12.900	12.900	12.900	123
2025-09-12	12.900	12.900	12.900	12.900	12.900	0
2025-09-11	12.900	12.900	12.900	12.900	12.900	339
2025-09-10	12.300	12.900	12.300	12.900	12.900	1,418
2025-09-09	12.300	12.300	12.300	12.300	12.300	4
2025-09-08	12.300	12.300	12.300	12.300	12.300	1,000
2025-09-05	12.900	12.900	12.900	12.900	12.900	69
2025-09-04	12.300	12.800	12.300	12.800	12.800	4,300
2025-09-03	12.500	12.850	12.500	12.850	12.850	10,000
2025-09-02	13.150	13.150	13.150	13.150	13.150	22
2025-09-01	13.150	13.150	13.150	13.150	13.150	300
2025-08-29	13.150	13.150	12.550	13.150	13.150	1,164
2025-08-28	13.100	13.100	13.100	13.100	13.100	0
2025-08-27	12.800	13.100	12.400	13.100	13.100	7,789
2025-08-26	12.200	12.800	12.000	12.600	12.600	20,201
2025-08-25	11.900	11.900	11.900	11.900	11.900	0
2025-08-22	11.900	11.900	11.900	11.900	11.900	3,000
2025-08-21	11.900	11.900	11.900	11.900	11.900	309
2025-08-20	11.400	11.900	11.400	11.900	11.900	2,327
2025-08-19	11.900	11.900	11.400	11.400	11.400	1,300
2025-08-18	11.650	11.650	11.150	11.650	11.650	6,600
2025-08-15	11.150	11.650	11.150	11.650	11.650	8,300
2025-08-14	11.650	11.650	11.650	11.650	11.650	3,400
2025-08-13	11.200	11.550	11.200	11.550	11.550	5,600
2025-08-12	11.200	11.200	11.200	11.200	11.200	4,000
2025-08-11	11.200	11.200	11.200	11.200	11.200	0
2025-08-08	11.200	11.200	11.200	11.200	11.200	0
2025-08-07	11.200	11.200	11.200	11.200	11.200	0
2025-08-06	11.200	11.200	11.200	11.200	11.200	0
2025-08-05	11.200	11.200	11.200	11.200	11.200	410
2025-08-04	10.650	10.650	10.650	10.650	10.650	3,000
2025-08-01	11.200	11.200	11.200	11.200	11.200	0
2025-07-31	11.200	11.200	11.200	11.200	11.200	0
2025-07-30	11.200	11.200	11.200	11.200	11.200	0

← NewerPage 5 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.