Taiwan Taomee Co., Ltd. (TPEX:6428)
Taiwan · Delayed Price · Currency is TWD 29.00
+0.55 (1.93%)
Aug 20, 2026, 1:57 PM CST
Taiwan Taomee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 28.55 | 29.35 | 28.25 | 22.75 | 22.75 | -20.04% | 15,531 |
| Aug 19, 2026 | 27.35 | 28.45 | 27.20 | 28.45 | 28.45 | -0.70% | 15,653 |
| Aug 18, 2026 | 33.15 | 33.15 | 27.10 | 28.65 | 28.65 | -13.57% | 92,929 |
| Aug 17, 2026 | 34.00 | 35.25 | 31.55 | 33.15 | 33.15 | -2.50% | 97,648 |
| Aug 14, 2026 | 36.10 | 36.75 | 29.90 | 34.00 | 34.00 | -4.49% | 232,088 |
| Aug 13, 2026 | 31.10 | 37.05 | 30.20 | 35.60 | 35.60 | 14.47% | 304,605 |
| Aug 12, 2026 | 27.25 | 31.90 | 27.25 | 31.10 | 31.10 | 14.76% | 247,597 |
| Aug 11, 2026 | 25.60 | 27.25 | 25.60 | 27.10 | 27.10 | 5.86% | 51,321 |
| Aug 10, 2026 | 25.40 | 26.75 | 24.15 | 25.60 | 25.60 | 0.79% | 70,800 |
| Aug 7, 2026 | 25.35 | 25.40 | 24.20 | 25.40 | 25.40 | 0.40% | 9,237 |
| Aug 6, 2026 | 25.00 | 25.70 | 24.50 | 25.30 | 25.30 | 1.20% | 18,422 |
| Aug 5, 2026 | 25.25 | 25.95 | 23.75 | 25.00 | 25.00 | -0.20% | 45,567 |
| Aug 4, 2026 | 22.40 | 25.05 | 22.40 | 25.05 | 25.05 | 11.83% | 23,397 |
| Aug 3, 2026 | 20.60 | 22.40 | 20.60 | 22.40 | 22.40 | 7.43% | 8,484 |
| Jul 31, 2026 | 20.75 | 21.35 | 20.50 | 20.85 | 20.85 | 0.48% | 7,506 |
| Jul 30, 2026 | 21.70 | 21.70 | 19.75 | 20.75 | 20.75 | -4.82% | 24,572 |
| Jul 29, 2026 | 22.75 | 23.10 | 20.75 | 21.80 | 21.80 | -4.18% | 31,381 |
| Jul 28, 2026 | 23.60 | 24.50 | 22.50 | 22.75 | 22.75 | -3.60% | 28,767 |
| Jul 27, 2026 | 23.60 | 24.80 | 23.00 | 23.60 | 23.60 | - | 22,895 |
| Jul 24, 2026 | 24.10 | 25.30 | 23.10 | 23.60 | 23.60 | -6.90% | 25,964 |
| Jul 23, 2026 | 24.10 | 25.35 | 22.00 | 25.35 | 25.35 | 5.41% | 44,752 |
| Jul 22, 2026 | 24.40 | 26.00 | 21.85 | 24.05 | 24.05 | -5.87% | 107,018 |
| Jul 21, 2026 | 31.00 | 31.40 | 24.15 | 25.55 | 25.55 | -19.40% | 160,962 |
| Jul 20, 2026 | 28.30 | 36.00 | 27.55 | 31.70 | 31.70 | 13.21% | 296,404 |
| Jul 17, 2026 | 23.65 | 30.30 | 22.50 | 28.00 | 28.00 | 18.39% | 111,752 |
| Jul 16, 2026 | 23.00 | 24.00 | 22.50 | 23.65 | 23.65 | -1.46% | 29,839 |
| Jul 15, 2026 | 25.00 | 25.00 | 23.30 | 24.00 | 24.00 | -4.00% | 16,623 |
| Jul 14, 2026 | 25.90 | 26.00 | 23.95 | 25.00 | 25.00 | -2.72% | 53,439 |
| Jul 13, 2026 | 22.90 | 25.85 | 22.90 | 25.70 | 25.70 | 11.50% | 51,959 |
| Jul 9, 2026 | 22.70 | 23.05 | 21.15 | 23.05 | 23.05 | 1.32% | 31,928 |
| Jul 8, 2026 | 22.80 | 23.60 | 21.85 | 22.75 | 22.75 | -3.19% | 38,110 |
| Jul 7, 2026 | 25.35 | 25.35 | 22.80 | 23.50 | 23.50 | -7.30% | 32,041 |
| Jul 6, 2026 | 26.00 | 26.00 | 24.35 | 25.35 | 25.35 | -0.20% | 26,000 |
| Jul 3, 2026 | 24.60 | 26.00 | 24.60 | 25.40 | 25.40 | -1.74% | 15,762 |
| Jul 2, 2026 | 24.90 | 26.00 | 24.60 | 25.85 | 25.85 | 3.82% | 26,038 |
| Jul 1, 2026 | 29.00 | 29.00 | 24.70 | 24.90 | 24.90 | -14.14% | 54,911 |
| Jun 30, 2026 | 28.10 | 29.60 | 27.60 | 29.00 | 29.00 | 5.45% | 83,230 |
| Jun 29, 2026 | 26.00 | 28.10 | 25.00 | 27.50 | 27.50 | 7.42% | 88,923 |
| Jun 26, 2026 | 26.40 | 27.35 | 25.20 | 25.60 | 25.60 | -7.58% | 98,683 |
| Jun 25, 2026 | 27.95 | 29.90 | 25.40 | 27.70 | 27.70 | -4.81% | 219,972 |
| Jun 24, 2026 | 24.00 | 30.50 | 23.85 | 29.10 | 29.10 | 17.10% | 276,654 |
| Jun 23, 2026 | 27.70 | 27.70 | 22.30 | 24.85 | 24.85 | -10.29% | 235,254 |
| Jun 22, 2026 | 41.50 | 41.50 | 22.60 | 27.70 | 27.70 | -33.25% | 494,357 |
| Jun 18, 2026 | 50.00 | 50.50 | 35.45 | 41.50 | 41.50 | -13.54% | 1,076,698 |
| Jun 17, 2026 | 25.80 | 52.60 | 22.55 | 48.00 | 48.00 | 86.05% | 601,537 |
| Jun 16, 2026 | 15.55 | 27.80 | 15.50 | 25.80 | 25.80 | 66.45% | 358,628 |
| Jun 15, 2026 | 14.60 | 15.50 | 14.40 | 15.50 | 15.50 | 11.51% | 59,093 |
| Jun 12, 2026 | 14.00 | 14.60 | 13.90 | 13.90 | 13.90 | -2.11% | 7,492 |
| Jun 11, 2026 | 14.70 | 15.35 | 14.15 | 14.20 | 14.20 | -3.40% | 44,140 |
| Jun 10, 2026 | 13.65 | 14.70 | 13.60 | 14.70 | 14.70 | 7.69% | 55,150 |