Taiwan Taomee Co., Ltd.(TW:6428)
NT$29.10+1.10 (+3.93%)
TW:6428
Taiwan Taomee Co., Ltd. historical prices
NT$29.10
At close:+1.10 (+3.93%)
Taiwan Taomee Co., Ltd. (6428) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.00 | 29.15 | 26.95 | 29.10 | 29.10 | +3.93% | 58,420 | 1.71 |
| Nov 10, 2026 | 28.20 | 28.40 | 27.00 | 28.00 | 28.00 | +16.42% | 36,612 | 0.95 |
| Nov 09, 2026 | 24.05 | 28.30 | 23.15 | 28.30 | 28.30 | +17.67% | 53,733 | 1.30 |
| Nov 06, 2026 | 24.35 | 24.90 | 23.20 | 24.05 | 24.05 | -5.87% | 31,440 | 0.75 |
| Nov 05, 2026 | 25.55 | 25.55 | 24.35 | 25.55 | 25.55 | 0.00% | 703 | 0.02 |
| Nov 04, 2026 | 24.35 | 25.55 | 24.30 | 25.55 | 25.55 | 0.00% | 5,194 | 0.12 |
| Nov 03, 2026 | 26.80 | 26.80 | 25.40 | 25.55 | 25.55 | -4.66% | 13,862 | 0.32 |
| Nov 02, 2026 | 27.95 | 27.95 | 25.80 | 26.80 | 26.80 | -4.11% | 9,731 | 0.22 |
| Oct 30, 2026 | 27.95 | 27.95 | 26.65 | 27.95 | 27.95 | 0.00% | 1,508 | 0.03 |
| Oct 29, 2026 | 27.95 | 27.95 | 26.65 | 27.95 | 27.95 | 0.00% | 1,770 | 0.04 |
| Oct 28, 2026 | 27.95 | 27.95 | 26.65 | 27.95 | 27.95 | -0.18% | 1,039 | 0.02 |
| Oct 27, 2026 | 29.00 | 29.00 | 27.75 | 28.00 | 28.00 | -2.95% | 7,112 | 0.16 |
| Oct 26, 2026 | 28.85 | 29.10 | 27.60 | 28.85 | 28.85 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 28.85 | 29.10 | 27.60 | 28.85 | 28.85 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 27.60 | 29.10 | 27.60 | 28.85 | 28.85 | +0.87% | 13,450 | 0.30 |
| Oct 21, 2026 | 29.55 | 29.80 | 27.65 | 28.60 | 28.60 | -1.38% | 27,297 | 0.60 |
| Oct 20, 2026 | 31.00 | 31.00 | 28.80 | 29.00 | 29.00 | -6.45% | 11,254 | 0.24 |
| Oct 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 3 | 0.00 |
| Oct 16, 2026 | 29.85 | 31.00 | 28.95 | 31.00 | 31.00 | +3.85% | 21,140 | 0.42 |
| Oct 15, 2026 | 30.50 | 30.50 | 29.00 | 29.85 | 29.85 | -2.13% | 13,556 | 0.25 |
| Oct 14, 2026 | 31.60 | 31.60 | 29.40 | 30.50 | 30.50 | -3.48% | 8,456 | 0.15 |
| Oct 13, 2026 | 33.20 | 33.20 | 30.55 | 31.60 | 31.60 | -4.24% | 17,005 | 0.30 |
| Oct 12, 2026 | 33.00 | 33.10 | 31.80 | 33.00 | 33.00 | 0.00% | 4,021 | 0.07 |
| Oct 09, 2026 | 33.00 | 33.10 | 31.60 | 33.00 | 33.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.80 | 33.10 | 31.60 | 33.00 | 33.00 | +0.61% | 13,751 | 0.24 |
| Oct 07, 2026 | 32.50 | 32.80 | 31.40 | 32.80 | 32.80 | +2.50% | 5,487 | 0.09 |
| Oct 06, 2026 | 32.50 | 32.60 | 31.50 | 32.00 | 32.00 | -1.54% | 6,267 | 0.11 |
| Oct 05, 2026 | 30.00 | 33.00 | 30.00 | 32.50 | 32.50 | +6.56% | 27,079 | 0.46 |
| Oct 02, 2026 | 32.05 | 32.15 | 29.90 | 30.50 | 30.50 | -4.84% | 26,933 | 0.46 |
| Oct 01, 2026 | 31.50 | 32.05 | 30.90 | 32.05 | 32.05 | +2.23% | 7,259 | 0.12 |
| Sep 30, 2026 | 30.50 | 31.35 | 30.00 | 31.35 | 31.35 | +2.79% | 6,398 | 0.11 |
| Sep 29, 2026 | 32.95 | 32.95 | 29.75 | 30.50 | 30.50 | -7.44% | 38,352 | 0.65 |
| Sep 28, 2026 | 32.95 | 32.95 | 30.40 | 32.95 | 32.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 32.95 | 32.95 | 30.40 | 32.95 | 32.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.95 | 32.95 | 30.40 | 32.95 | 32.95 | +3.13% | 14,258 | 0.23 |
| Sep 23, 2026 | 33.50 | 34.00 | 30.50 | 31.95 | 31.95 | -8.19% | 33,051 | 0.52 |
| Sep 22, 2026 | 34.20 | 34.80 | 33.40 | 34.80 | 34.80 | -1.42% | 24,175 | 0.36 |
| Sep 21, 2026 | 35.40 | 37.65 | 33.65 | 35.30 | 35.30 | -0.14% | 68,086 | 0.98 |
| Sep 18, 2026 | 32.30 | 35.35 | 32.00 | 35.35 | 35.35 | +10.30% | 66,834 | 0.92 |
| Sep 17, 2026 | 30.55 | 32.20 | 29.35 | 32.05 | 32.05 | +5.08% | 14,518 | 0.18 |
| Sep 16, 2026 | 31.00 | 32.20 | 29.25 | 30.50 | 30.50 | -4.69% | 20,345 | 0.26 |
| Sep 15, 2026 | 33.40 | 33.40 | 30.05 | 32.00 | 32.00 | -4.19% | 24,449 | 0.25 |
| Sep 14, 2026 | 32.85 | 33.40 | 31.70 | 33.40 | 33.40 | -3.05% | 17,254 | 0.16 |
| Sep 11, 2026 | 35.00 | 36.45 | 31.40 | 34.45 | 34.45 | -5.49% | 220,403 | 2.05 |
| Sep 10, 2026 | 36.25 | 44.20 | 34.60 | 36.45 | 36.45 | +0.55% | 215,669 | 2.05 |
| Sep 09, 2026 | 34.00 | 36.60 | 34.00 | 36.25 | 36.25 | +5.84% | 143,393 | 1.39 |
| Sep 08, 2026 | 28.10 | 35.05 | 28.10 | 34.25 | 34.25 | +21.89% | 177,791 | 1.76 |
| Sep 07, 2026 | 29.00 | 29.35 | 27.00 | 28.10 | 28.10 | -3.10% | 61,674 | 0.61 |
| Sep 04, 2026 | 27.75 | 29.00 | 27.75 | 29.00 | 29.00 | +1.75% | 14,803 | 0.15 |
| Sep 03, 2026 | 28.55 | 28.55 | 27.75 | 28.50 | 28.50 | +2.70% | 17,944 | 0.18 |
