Taiwan Taomee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	13.10	13.65	13.05	13.65	13.65	3.41%	4,720
Jun 5, 2026	13.10	13.20	13.10	13.20	13.20	-3.65%	4,000
Jun 3, 2026	13.70	13.70	13.70	13.70	13.70	0.37%	200
May 29, 2026	13.60	13.65	13.60	13.65	13.65	-4.55%	10,145
May 28, 2026	14.30	14.30	14.30	14.30	14.30	5.15%	200
May 27, 2026	13.60	13.60	13.60	13.60	13.60	-4.90%	21
May 26, 2026	13.60	14.30	13.60	14.30	14.30	5.15%	2
May 22, 2026	14.30	14.30	13.60	13.60	13.60	-2.16%	204
May 19, 2026	13.90	13.90	13.90	13.90	13.90	-	5,000
May 18, 2026	14.40	14.55	13.90	13.90	13.90	-	6,192
May 15, 2026	13.80	13.90	13.80	13.90	13.90	-	8,100
May 14, 2026	13.90	14.40	13.80	13.90	13.90	4.12%	19,000
May 13, 2026	13.30	13.40	13.30	13.35	13.35	-3.96%	6,000
May 12, 2026	13.90	13.90	13.90	13.90	13.90	1.46%	85
May 8, 2026	13.70	13.70	13.70	13.70	13.70	-	10,000
May 4, 2026	14.30	14.30	13.70	13.70	13.70	-4.20%	3,070
Apr 30, 2026	14.25	14.30	14.25	14.30	14.30	-4.03%	10,139
Apr 29, 2026	15.10	15.75	14.55	14.90	14.90	-5.40%	74,849
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