Taiwan Taomee Co., Ltd. (TPEX:6428)
Taiwan · Delayed Price · Currency is TWD 28.00
-0.30 (-1.06%)
Nov 10, 2026, 1:09 PM CST
Taiwan Taomee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.20 | 28.40 | 27.00 | 28.00 | 28.00 | -1.06% | 36,612 |
| Nov 9, 2026 | 24.05 | 28.30 | 23.15 | 28.30 | 28.30 | 17.67% | 53,733 |
| Nov 6, 2026 | 24.35 | 24.90 | 23.20 | 24.05 | 24.05 | -5.87% | 31,440 |
| Nov 5, 2026 | 25.55 | 25.55 | 24.35 | 25.55 | 25.55 | - | 703 |
| Nov 4, 2026 | 24.35 | 25.55 | 24.30 | 25.55 | 25.55 | - | 5,194 |
| Nov 3, 2026 | 26.80 | 26.80 | 25.40 | 25.55 | 25.55 | -4.66% | 13,862 |
| Nov 2, 2026 | 27.95 | 27.95 | 25.80 | 26.80 | 26.80 | -4.11% | 9,731 |
| Oct 30, 2026 | 27.95 | 27.95 | 26.65 | 27.95 | 27.95 | - | 1,508 |
| Oct 29, 2026 | 27.95 | 27.95 | 26.65 | 27.95 | 27.95 | - | 1,770 |
| Oct 28, 2026 | 27.95 | 27.95 | 26.65 | 27.95 | 27.95 | -0.18% | 1,039 |
| Oct 27, 2026 | 29.00 | 29.00 | 27.75 | 28.00 | 28.00 | -2.95% | 7,112 |
| Oct 22, 2026 | 27.60 | 29.10 | 27.60 | 28.85 | 28.85 | 0.87% | 13,450 |
| Oct 21, 2026 | 29.55 | 29.80 | 27.65 | 28.60 | 28.60 | -1.38% | 27,297 |
| Oct 20, 2026 | 31.00 | 31.00 | 28.80 | 29.00 | 29.00 | -6.45% | 11,254 |
| Oct 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 3 |
| Oct 16, 2026 | 29.85 | 31.00 | 28.95 | 31.00 | 31.00 | 3.85% | 21,140 |
| Oct 15, 2026 | 30.50 | 30.50 | 29.00 | 29.85 | 29.85 | -2.13% | 13,556 |
| Oct 14, 2026 | 31.60 | 31.60 | 29.40 | 30.50 | 30.50 | -3.48% | 8,456 |
| Oct 13, 2026 | 33.20 | 33.20 | 30.55 | 31.60 | 31.60 | -4.24% | 17,005 |
| Oct 12, 2026 | 33.00 | 33.10 | 31.80 | 33.00 | 33.00 | - | 4,021 |
| Oct 8, 2026 | 32.80 | 33.10 | 31.60 | 33.00 | 33.00 | 0.61% | 13,751 |
| Oct 7, 2026 | 32.50 | 32.80 | 31.40 | 32.80 | 32.80 | 2.50% | 5,487 |
| Oct 6, 2026 | 32.50 | 32.60 | 31.50 | 32.00 | 32.00 | -1.54% | 6,267 |
| Oct 5, 2026 | 30.00 | 33.00 | 30.00 | 32.50 | 32.50 | 6.56% | 27,079 |
| Oct 2, 2026 | 32.05 | 32.15 | 29.90 | 30.50 | 30.50 | -4.84% | 26,933 |
| Oct 1, 2026 | 31.50 | 32.05 | 30.90 | 32.05 | 32.05 | 2.23% | 7,259 |
| 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 |