Taiwan Taomee Co., Ltd. (TPEX:6428)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.75 (-4.76%)
Apr 29, 2026, 1:52 PM CST
Taiwan Taomee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.65 | 15.75 | 13.60 | 15.75 | 15.75 | 20.23% | 98,459 |
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -2.96% | 3,000 |
| Apr 23, 2026 | 13.35 | 13.65 | 13.00 | 13.50 | 13.50 | -1.10% | 21,122 |
| Apr 22, 2026 | 13.00 | 13.65 | 13.00 | 13.65 | 13.65 | 2.63% | 17,322 |
| Apr 21, 2026 | 13.00 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 12,000 |
| Apr 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -3.70% | 1,000 |
| Apr 17, 2026 | 13.30 | 13.65 | 13.05 | 13.50 | 13.50 | 3.85% | 9,099 |
| Apr 16, 2026 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 5.69% | 17,408 |
| Apr 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.41% | 9,113 |
| Apr 10, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4.70% | 100 |
| Apr 7, 2026 | 12.25 | 12.25 | 11.70 | 11.70 | 11.70 | - | 1,200 |
| Apr 2, 2026 | 12.30 | 12.30 | 11.70 | 11.70 | 11.70 | -4.10% | 2,000 |
| Mar 30, 2026 | 12.80 | 12.80 | 12.20 | 12.20 | 12.20 | -4.69% | 10,045 |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.39% | 200 |
| Mar 26, 2026 | 12.35 | 12.80 | 12.35 | 12.75 | 12.75 | 3.24% | 911 |
| Mar 25, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.23% | 5,000 |
| Mar 24, 2026 | 12.20 | 12.35 | 12.10 | 12.20 | 12.20 | - | 15,410 |
| Mar 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | 200 |
| Mar 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 6,000 |
| Mar 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.85% | 200 |
| Mar 11, 2026 | 11.35 | 11.90 | 11.35 | 11.35 | 11.35 | -0.44% | 1,271 |
| Mar 10, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.80% | 6 |
| 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 |