Taiwan Taomee Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 3 |
| 2026-10-16 | 29.850 | 31.000 | 28.950 | 31.000 | 31.000 | 21,140 |
| 2026-10-15 | 30.500 | 30.500 | 29.000 | 29.850 | 29.850 | 13,556 |
| 2026-10-14 | 31.600 | 31.600 | 30.050 | 30.500 | 30.500 | 8,105 |
| 2026-10-13 | 33.200 | 33.200 | 30.550 | 31.600 | 31.600 | 17,005 |
| 2026-10-12 | 33.000 | 33.100 | 31.800 | 33.100 | 33.100 | 3,021 |
| 2026-10-08 | 32.800 | 33.100 | 31.600 | 33.000 | 33.000 | 13,751 |
| 2026-10-07 | 32.500 | 32.700 | 31.400 | 32.650 | 32.650 | 3,486 |
| 2026-10-06 | 32.500 | 32.600 | 31.500 | 32.000 | 32.000 | 4,717 |
| 2026-10-05 | 30.000 | 33.000 | 30.000 | 33.000 | 33.000 | 24,741 |
| 2026-10-02 | 32.050 | 32.150 | 30.000 | 31.100 | 31.100 | 20,371 |
| 2026-10-01 | 31.500 | 32.050 | 30.900 | 32.000 | 32.000 | 7,058 |
| 2026-09-30 | 30.500 | 31.350 | 30.000 | 31.350 | 31.350 | 5,398 |
| 2026-09-29 | 32.950 | 32.950 | 29.750 | 30.500 | 30.500 | 38,301 |
| 2026-09-24 | 31.950 | 32.950 | 30.400 | 32.950 | 32.950 | 14,258 |
| 2026-09-23 | 33.500 | 34.000 | 30.500 | 31.950 | 31.950 | 33,031 |
| 2026-09-22 | 34.200 | 34.800 | 33.400 | 34.800 | 34.800 | 24,175 |
| 2026-09-21 | 35.400 | 37.650 | 33.650 | 35.000 | 35.000 | 67,086 |
| 2026-09-18 | 32.300 | 35.350 | 32.000 | 35.350 | 35.350 | 63,798 |
| 2026-09-17 | 30.550 | 32.200 | 29.350 | 32.050 | 32.050 | 14,508 |
| 2026-09-16 | 31.000 | 32.200 | 29.250 | 30.500 | 30.500 | 20,345 |
| 2026-09-15 | 33.400 | 33.400 | 30.050 | 32.000 | 32.000 | 24,449 |
| 2026-09-14 | 32.850 | 33.300 | 31.700 | 32.000 | 32.000 | 17,253 |
| 2026-09-11 | 35.000 | 36.450 | 31.400 | 34.450 | 34.450 | 220,403 |
| 2026-09-10 | 36.250 | 44.200 | 34.600 | 36.650 | 36.650 | 212,629 |
| 2026-09-09 | 34.000 | 36.600 | 34.000 | 36.250 | 36.250 | 142,393 |
| 2026-09-08 | 28.100 | 35.050 | 28.100 | 34.350 | 34.350 | 147,691 |
| 2026-09-07 | 29.000 | 29.350 | 27.000 | 28.100 | 28.100 | 61,674 |
| 2026-09-04 | 27.750 | 29.000 | 27.750 | 29.000 | 29.000 | 13,661 |
| 2026-09-03 | 28.550 | 28.550 | 27.750 | 28.500 | 28.500 | 17,893 |
| 2026-09-02 | 27.750 | 28.650 | 27.200 | 28.550 | 28.550 | 33,925 |
| 2026-09-01 | 27.750 | 29.100 | 27.750 | 29.100 | 29.100 | 141 |
| 2026-08-31 | 28.000 | 29.000 | 28.000 | 29.000 | 29.000 | 3,163 |
| 2026-08-28 | 29.100 | 30.100 | 27.850 | 28.200 | 28.200 | 24,506 |
| 2026-08-27 | 30.200 | 30.200 | 29.000 | 29.850 | 29.850 | 7,613 |
| 2026-08-26 | 30.350 | 30.400 | 28.900 | 30.300 | 30.300 | 41,429 |
| 2026-08-25 | 30.150 | 30.350 | 29.500 | 30.350 | 30.350 | 6,705 |
| 2026-08-24 | 29.500 | 30.400 | 28.750 | 30.000 | 30.000 | 17,908 |
| 2026-08-21 | 29.350 | 29.800 | 28.500 | 29.500 | 29.500 | 12,669 |
| 2026-08-20 | 28.550 | 29.000 | 28.250 | 29.000 | 29.000 | 15,500 |
| 2026-08-19 | 27.350 | 28.450 | 27.200 | 28.450 | 28.450 | 15,643 |
| 2026-08-18 | 33.150 | 33.150 | 27.100 | 28.350 | 28.350 | 91,918 |
| 2026-08-17 | 34.000 | 35.250 | 31.550 | 32.750 | 32.750 | 90,155 |
| 2026-08-14 | 36.100 | 36.750 | 29.900 | 34.000 | 34.000 | 231,888 |
| 2026-08-13 | 31.100 | 37.050 | 30.200 | 34.750 | 34.750 | 300,605 |
| 2026-08-12 | 27.250 | 31.900 | 27.250 | 30.700 | 30.700 | 232,991 |
| 2026-08-11 | 25.600 | 27.250 | 25.600 | 27.100 | 27.100 | 51,321 |
| 2026-08-10 | 25.400 | 26.750 | 24.150 | 26.600 | 26.600 | 56,325 |
| 2026-08-07 | 25.350 | 25.400 | 24.200 | 25.400 | 25.400 | 9,237 |
| 2026-08-06 | 25.000 | 25.700 | 24.500 | 25.300 | 25.300 | 18,422 |
| 2026-08-05 | 25.250 | 25.950 | 23.750 | 24.550 | 24.550 | 45,566 |
| 2026-08-04 | 22.400 | 25.050 | 22.400 | 24.500 | 24.500 | 23,376 |
| 2026-08-03 | 20.600 | 22.350 | 20.600 | 22.350 | 22.350 | 8,328 |
| 2026-07-31 | 20.750 | 21.350 | 20.500 | 20.850 | 20.850 | 7,405 |
| 2026-07-30 | 21.700 | 21.700 | 19.750 | 20.750 | 20.750 | 24,572 |
| 2026-07-29 | 22.750 | 23.100 | 21.000 | 21.750 | 21.750 | 31,320 |
| 2026-07-28 | 23.600 | 24.500 | 22.550 | 23.650 | 23.650 | 22,416 |
| 2026-07-27 | 23.600 | 24.800 | 23.000 | 23.600 | 23.600 | 22,845 |
| 2026-07-24 | 24.100 | 25.300 | 23.100 | 24.600 | 24.600 | 25,718 |
| 2026-07-23 | 24.100 | 25.350 | 22.000 | 25.350 | 25.350 | 44,711 |
Page 1 of 3 · 126 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.