Taiwan Taomee Co., Ltd. (TPEX:6428)
Taiwan · Delayed Price · Currency is TWD 11.85
-0.05 (-0.42%)
Mar 9, 2026, 12:38 PM CST
Taiwan Taomee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.35 | 11.85 | 11.35 | 11.85 | 11.85 | -0.42% | 3,200 |
| Mar 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | 200 |
| Mar 3, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 4.41% | 1,009 |
| Mar 2, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.81% | 3,000 |
| Feb 26, 2026 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -1.67% | 10,000 |
| Feb 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10,000 |
| Feb 24, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -4.00% | 10,166 |
| Feb 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.60% | 1 |
| Feb 4, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.40% | 1,000 |
| Feb 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,000 |
| Jan 30, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 8.70% | 150 |
| Jan 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.95% | 11 |
| Jan 23, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 10,000 |
| Jan 21, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 1 |
| Jan 19, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 1 |
| Jan 13, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 4.87% | 2 |
| Jan 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.00% | 9 |
| Jan 2, 2026 | 11.65 | 11.85 | 11.35 | 11.65 | 11.65 | - | 23,007 |
| Dec 29, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1,000 |
| Dec 17, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 3.56% | 1,000 |
| Dec 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.66% | 99 |
| Dec 4, 2025 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | 2.61% | 10,001 |
| Dec 3, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | -2.95% | 1,133 |
| Dec 1, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | 1,000 |
| Nov 28, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | 1,000 |
| Nov 27, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | 9,001 |
| Nov 26, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | 5,000 |
| Nov 17, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | 5,000 |
| Nov 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 6,042 |
| Nov 13, 2025 | 12.35 | 12.50 | 11.90 | 11.90 | 11.90 | -3.64% | 14,160 |
| Nov 12, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -6.79% | 1,000 |
| Nov 11, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 1 |
| Nov 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 3,000 |
| Nov 7, 2025 | 12.65 | 13.25 | 12.65 | 13.25 | 13.25 | 0.38% | 2,300 |
| Nov 4, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -5.71% | 12,000 |
| Oct 31, 2025 | 13.40 | 14.00 | 13.40 | 14.00 | 14.00 | - | 2,025 |
| Oct 30, 2025 | 13.45 | 14.00 | 13.45 | 14.00 | 14.00 | 4.09% | 2,074 |
| Oct 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -4.61% | 98 |
| Oct 27, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.36% | 80 |
| Oct 23, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 76 |
| Oct 22, 2025 | 13.65 | 14.05 | 13.60 | 14.05 | 14.05 | 2.93% | 14,035 |
| Oct 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.50% | 9,000 |
| Oct 20, 2025 | 14.05 | 14.05 | 14.00 | 14.00 | 14.00 | -0.36% | 15,000 |
| Oct 17, 2025 | 14.65 | 14.65 | 14.05 | 14.05 | 14.05 | -4.10% | 1,269 |
| Oct 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% | 98 |
| Oct 15, 2025 | 14.65 | 14.65 | 14.05 | 14.50 | 14.50 | 3.20% | 4,250 |
| Oct 14, 2025 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 0.36% | 5,000 |
| Oct 13, 2025 | 14.00 | 14.65 | 14.00 | 14.00 | 14.00 | -3.45% | 19,200 |
| Oct 9, 2025 | 14.15 | 14.70 | 14.10 | 14.50 | 14.50 | 2.84% | 20,259 |