Taiwan Taomee Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.600	10.600	10.600	10.600	10.600	100
2024-10-29	10.150	10.150	10.150	10.150	10.150	0
2024-10-28	10.150	10.150	10.150	10.150	10.150	1,200
2024-10-25	10.600	10.600	10.600	10.600	10.600	0
2024-10-24	10.600	10.600	10.600	10.600	10.600	100
2024-10-23	10.600	10.600	10.600	10.600	10.600	100
2024-10-22	10.500	10.500	10.500	10.500	10.500	0
2024-10-21	9.700	10.500	9.700	10.500	10.500	9,202
2024-10-18	10.200	10.200	10.200	10.200	10.200	100
2024-10-17	10.200	10.200	10.200	10.200	10.200	1
2024-10-16	10.200	10.200	10.200	10.200	10.200	0
2024-10-15	10.200	10.200	10.200	10.200	10.200	1
2024-10-14	10.200	10.200	10.200	10.200	10.200	0
2024-10-11	10.200	10.200	10.200	10.200	10.200	100
2024-10-09	9.690	9.690	9.690	9.690	9.690	0
2024-10-08	9.690	9.690	9.690	9.690	9.690	0
2024-10-07	9.690	9.690	9.690	9.690	9.690	0
2024-10-04	9.690	9.690	9.690	9.690	9.690	0
2024-10-01	9.690	9.690	9.690	9.690	9.690	0
2024-09-30	9.690	9.690	9.690	9.690	9.690	0
2024-09-27	9.690	9.690	9.690	9.690	9.690	0
2024-09-26	9.690	9.690	9.690	9.690	9.690	0
2024-09-25	9.690	10.200	9.690	9.690	9.690	4,000
2024-09-24	10.200	10.200	10.200	10.200	10.200	100
2024-09-23	9.740	9.740	9.740	9.740	9.740	0
2024-09-20	9.740	9.740	9.740	9.740	9.740	0
2024-09-19	9.740	9.740	9.740	9.740	9.740	0
2024-09-18	9.740	9.740	9.740	9.740	9.740	0
2024-09-16	9.740	9.740	9.740	9.740	9.740	0
2024-09-13	9.740	9.740	9.740	9.740	9.740	0
2024-09-12	9.740	9.740	9.740	9.740	9.740	100
2024-09-11	10.250	10.250	10.250	10.250	10.250	1,000
2024-09-10	10.250	10.250	10.250	10.250	10.250	0
2024-09-09	10.250	10.250	10.250	10.250	10.250	0
2024-09-06	10.250	10.250	10.250	10.250	10.250	0
2024-09-05	10.250	10.250	10.250	10.250	10.250	0
2024-09-04	10.250	10.250	10.250	10.250	10.250	0
2024-09-03	10.250	10.250	10.250	10.250	10.250	0
2024-09-02	10.250	10.250	10.250	10.250	10.250	0
2024-08-30	10.250	10.250	10.250	10.250	10.250	100
2024-08-29	10.200	10.250	10.200	10.250	10.250	10,510
2024-08-28	10.700	10.700	10.700	10.700	10.700	320
2024-08-27	10.550	10.550	10.550	10.550	10.550	20
2024-08-26	10.200	10.200	10.200	10.200	10.200	20
2024-08-23	9.910	10.200	9.910	10.200	10.200	6,010
2024-08-22	9.910	9.910	9.910	9.910	9.910	6,100
2024-08-21	9.420	9.420	9.420	9.420	9.420	0
2024-08-20	9.420	9.420	9.420	9.420	9.420	0
2024-08-19	9.420	9.420	9.420	9.420	9.420	0
2024-08-16	9.900	9.900	9.420	9.420	9.420	2
2024-08-15	9.800	9.800	9.800	9.800	9.800	0
2024-08-14	9.890	9.890	9.800	9.800	9.800	3,000
2024-08-13	9.560	9.560	9.560	9.560	9.560	0
2024-08-12	9.500	9.560	9.500	9.560	9.560	1,500
2024-08-09	9.600	10.050	9.600	10.050	10.050	11,000
2024-08-08	9.300	9.660	9.200	9.200	9.200	13,000
2024-08-07	9.390	9.500	9.390	9.400	9.400	18,000
2024-08-06	9.400	9.400	9.400	9.400	9.400	1,000
2024-08-05	10.300	10.300	8.850	9.250	9.250	70,260
2024-08-02	10.500	10.800	10.500	10.800	10.800	1,798

← NewerPage 9 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.