Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.200	11.200	11.200	11.200	11.200	0
2025-07-28	11.200	11.200	11.200	11.200	11.200	0
2025-07-25	11.200	11.200	11.200	11.200	11.200	1,000
2025-07-24	11.200	11.200	11.200	11.200	11.200	0
2025-07-23	11.200	11.200	11.200	11.200	11.200	500
2025-07-22	11.200	11.200	11.200	11.200	11.200	0
2025-07-21	11.200	11.200	11.200	11.200	11.200	0
2025-07-18	10.700	11.200	10.700	11.200	11.200	10,001
2025-07-17	10.800	10.800	10.800	10.800	10.800	7,000
2025-07-16	10.800	10.800	10.800	10.800	10.800	1,000
2025-07-15	10.500	10.500	10.500	10.500	10.500	5,000
2025-07-14	10.450	10.450	10.450	10.450	10.450	1
2025-07-11	10.700	10.700	10.700	10.700	10.700	0
2025-07-10	10.700	10.700	10.700	10.700	10.700	0
2025-07-09	10.700	10.700	10.700	10.700	10.700	0
2025-07-08	10.700	10.700	10.700	10.700	10.700	0
2025-07-07	10.700	10.700	10.700	10.700	10.700	0
2025-07-04	10.700	10.700	10.700	10.700	10.700	0
2025-07-03	10.700	10.700	10.700	10.700	10.700	0
2025-07-02	10.700	10.700	10.700	10.700	10.700	0
2025-07-01	10.700	10.700	10.700	10.700	10.700	0
2025-06-30	10.650	11.000	10.650	10.700	10.700	15,010
2025-06-27	11.100	11.100	11.000	11.000	11.000	20,000
2025-06-26	10.750	10.750	10.750	10.750	10.750	0
2025-06-25	10.750	10.750	10.750	10.750	10.750	0
2025-06-24	10.750	11.300	10.750	10.750	10.750	7,300
2025-06-23	10.750	10.750	10.750	10.750	10.750	0
2025-06-20	10.750	10.750	10.750	10.750	10.750	0
2025-06-19	10.750	10.750	10.750	10.750	10.750	0
2025-06-18	10.750	10.750	10.750	10.750	10.750	0
2025-06-17	10.750	10.750	10.750	10.750	10.750	0
2025-06-16	11.300	11.300	10.750	10.750	10.750	306
2025-06-13	10.800	10.800	10.800	10.800	10.800	0
2025-06-12	10.800	10.800	10.800	10.800	10.800	0
2025-06-11	10.800	10.800	10.800	10.800	10.800	0
2025-06-10	10.800	10.800	10.800	10.800	10.800	0
2025-06-09	10.800	10.800	10.800	10.800	10.800	0
2025-06-06	10.800	10.800	10.800	10.800	10.800	0
2025-06-05	10.800	10.800	10.800	10.800	10.800	0
2025-06-04	10.800	10.800	10.800	10.800	10.800	0
2025-06-03	10.800	10.800	10.800	10.800	10.800	0
2025-06-02	10.800	10.800	10.800	10.800	10.800	0
2025-05-29	10.800	10.800	10.800	10.800	10.800	1
2025-05-28	10.800	10.800	10.800	10.800	10.800	0
2025-05-27	10.800	10.800	10.800	10.800	10.800	0
2025-05-26	10.800	10.800	10.800	10.800	10.800	0
2025-05-23	10.800	10.800	10.800	10.800	10.800	50
2025-05-22	11.000	11.000	11.000	11.000	11.000	0
2025-05-21	10.800	11.000	10.800	11.000	11.000	10,000
2025-05-20	11.250	11.250	11.250	11.250	11.250	0
2025-05-19	11.250	11.250	11.250	11.250	11.250	5,000
2025-05-16	11.300	11.300	11.250	11.250	11.250	1,002
2025-05-15	10.900	10.900	10.900	10.900	10.900	0
2025-05-14	10.900	10.900	10.900	10.900	10.900	0
2025-05-13	10.900	10.950	10.900	10.900	10.900	28,000
2025-05-12	11.450	11.450	11.050	11.050	11.050	11
2025-05-09	10.950	10.950	10.950	10.950	10.950	0
2025-05-08	11.000	11.200	10.950	10.950	10.950	21,070
2025-05-07	11.100	11.200	11.050	11.100	11.100	26,000
2025-05-06	11.000	11.000	11.000	11.000	11.000	2,000

← NewerPage 6 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.