Taiwan Taomee Co., Ltd. (TPEX:6428)
Taiwan · Delayed Price · Currency is TWD 32.00
+0.65 (2.07%)
Oct 1, 2026, 1:53 PM CST
Taiwan Taomee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | - | 0.48% | 1 |
| Sep 30, 2026 | 30.50 | 31.35 | 30.00 | 31.35 | 31.35 | 2.79% | 6,398 |
| Sep 29, 2026 | 32.95 | 32.95 | 29.75 | 30.50 | 30.50 | -7.44% | 38,352 |
| Sep 24, 2026 | 31.95 | 32.95 | 30.40 | 32.95 | 32.95 | 3.13% | 14,258 |
| Sep 23, 2026 | 33.50 | 34.00 | 30.50 | 31.95 | 31.95 | -8.19% | 33,051 |
| Sep 22, 2026 | 34.20 | 34.80 | 33.40 | 34.80 | 34.80 | -1.42% | 24,175 |
| Sep 21, 2026 | 35.40 | 37.65 | 33.65 | 35.30 | 35.30 | -0.14% | 68,086 |
| Sep 18, 2026 | 32.30 | 35.35 | 32.00 | 35.35 | 35.35 | 10.30% | 66,834 |
| Sep 17, 2026 | 30.55 | 32.20 | 29.35 | 32.05 | 32.05 | 5.08% | 14,518 |
| Sep 16, 2026 | 31.00 | 32.20 | 29.25 | 30.50 | 30.50 | -4.69% | 20,345 |
| Sep 15, 2026 | 33.40 | 33.40 | 30.05 | 32.00 | 32.00 | -4.19% | 24,449 |
| Sep 14, 2026 | 32.85 | 33.40 | 31.70 | 33.40 | 33.40 | -3.05% | 17,254 |
| Sep 11, 2026 | 35.00 | 36.45 | 31.40 | 34.45 | 34.45 | -5.49% | 220,403 |
| Sep 10, 2026 | 36.25 | 44.20 | 34.60 | 36.45 | 36.45 | 0.55% | 215,669 |
| Sep 9, 2026 | 34.00 | 36.60 | 34.00 | 36.25 | 36.25 | 5.84% | 143,393 |
| Sep 8, 2026 | 28.10 | 35.05 | 28.10 | 34.25 | 34.25 | 21.89% | 177,791 |
| Sep 7, 2026 | 29.00 | 29.35 | 27.00 | 28.10 | 28.10 | -3.10% | 61,674 |
| Sep 4, 2026 | 27.75 | 29.00 | 27.75 | 29.00 | 29.00 | 1.75% | 14,803 |
| Sep 3, 2026 | 28.55 | 28.55 | 27.75 | 28.50 | 28.50 | 2.70% | 17,944 |
| Sep 2, 2026 | 27.75 | 28.65 | 27.20 | 27.75 | 27.75 | -4.64% | 34,035 |
| Sep 1, 2026 | 27.75 | 29.10 | 27.75 | 29.10 | 29.10 | 0.34% | 141 |
| Aug 31, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 3,163 |
| Aug 28, 2026 | 28.75 | 30.10 | 27.85 | 28.00 | 28.00 | -6.20% | 24,686 |
| Aug 27, 2026 | 30.20 | 30.20 | 29.00 | 29.85 | 29.85 | -1.49% | 7,613 |
| Aug 26, 2026 | 30.35 | 30.40 | 28.90 | 30.30 | 30.30 | -0.16% | 41,429 |
| Aug 25, 2026 | 30.15 | 30.35 | 29.50 | 30.35 | 30.35 | 3.23% | 6,705 |
| Aug 24, 2026 | 29.50 | 30.40 | 28.75 | 29.40 | 29.40 | 0.68% | 18,009 |
| Aug 21, 2026 | 29.35 | 29.80 | 28.50 | 29.20 | 29.20 | -0.51% | 14,669 |
| Aug 20, 2026 | 28.55 | 29.35 | 28.25 | 29.35 | 29.35 | 3.16% | 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 |