Taiwan Taomee Co., Ltd. 6428
TPEX · Taiwan · Technology Services
TWD 30.50-1.55 (-4.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 30.50 | -4.69% | TWD 32.05 | TWD 32.15 | TWD 29.90 | 26.93K |
| 2026-10-01 | TWD 32.00 | +2.07% | TWD 31.50 | TWD 32.05 | TWD 30.90 | 7.06K |
| 2026-09-30 | TWD 31.35 | +2.79% | TWD 30.50 | TWD 31.35 | TWD 30.00 | 5.40K |
| 2026-09-29 | TWD 30.50 | -7.44% | TWD 32.95 | TWD 32.95 | TWD 29.75 | 38.30K |
| 2026-09-24 | TWD 32.95 | +3.13% | TWD 31.95 | TWD 32.95 | TWD 30.40 | 14.26K |
| 2026-09-23 | TWD 31.95 | -8.19% | TWD 33.50 | TWD 34.00 | TWD 30.50 | 33.03K |
| 2026-09-22 | TWD 34.80 | -0.57% | TWD 34.20 | TWD 34.80 | TWD 33.40 | 24.18K |
| 2026-09-21 | TWD 35.00 | -0.99% | TWD 35.40 | TWD 37.65 | TWD 33.65 | 67.09K |
| 2026-09-18 | TWD 35.35 | +10.30% | TWD 32.30 | TWD 35.35 | TWD 32.00 | 63.80K |
| 2026-09-17 | TWD 32.05 | +5.08% | TWD 30.55 | TWD 32.20 | TWD 29.35 | 14.51K |
| 2026-09-16 | TWD 30.50 | -4.69% | TWD 31.00 | TWD 32.20 | TWD 29.25 | 20.35K |
| 2026-09-15 | TWD 32.00 | 0.00% | TWD 33.40 | TWD 33.40 | TWD 30.05 | 24.45K |
| 2026-09-14 | TWD 32.00 | -7.11% | TWD 32.85 | TWD 33.30 | TWD 31.70 | 17.25K |
| 2026-09-11 | TWD 34.45 | -6.00% | TWD 35.00 | TWD 36.45 | TWD 31.40 | 220.40K |
| 2026-09-10 | TWD 36.65 | +1.10% | TWD 36.25 | TWD 44.20 | TWD 34.60 | 212.63K |
| 2026-09-09 | TWD 36.25 | +5.53% | TWD 34.00 | TWD 36.60 | TWD 34.00 | 142.39K |
| 2026-09-08 | TWD 34.35 | +22.24% | TWD 28.10 | TWD 35.05 | TWD 28.10 | 147.69K |
| 2026-09-07 | TWD 28.10 | -3.10% | TWD 29.00 | TWD 29.35 | TWD 27.00 | 61.67K |
| 2026-09-04 | TWD 29.00 | +1.75% | TWD 27.75 | TWD 29.00 | TWD 27.75 | 13.66K |
| 2026-09-03 | TWD 28.50 | -0.18% | TWD 28.55 | TWD 28.55 | TWD 27.75 | 17.89K |
| 2026-09-02 | TWD 28.55 | -1.89% | TWD 27.75 | TWD 28.65 | TWD 27.20 | 33.93K |
| 2026-09-01 | TWD 29.10 | +0.34% | TWD 27.75 | TWD 29.10 | TWD 27.75 | 141 |
| 2026-08-31 | TWD 29.00 | +2.84% | TWD 28.00 | TWD 29.00 | TWD 28.00 | 3.16K |
| 2026-08-28 | TWD 28.20 | -5.53% | TWD 29.10 | TWD 30.10 | TWD 27.85 | 24.51K |
| 2026-08-27 | TWD 29.85 | -1.49% | TWD 30.20 | TWD 30.20 | TWD 29.00 | 7.61K |
| 2026-08-26 | TWD 30.30 | -0.16% | TWD 30.35 | TWD 30.40 | TWD 28.90 | 41.43K |
| 2026-08-25 | TWD 30.35 | +1.17% | TWD 30.15 | TWD 30.35 | TWD 29.50 | 6.71K |
| 2026-08-24 | TWD 30.00 | +1.69% | TWD 29.50 | TWD 30.40 | TWD 28.75 | 17.91K |
| 2026-08-21 | TWD 29.50 | +1.72% | TWD 29.35 | TWD 29.80 | TWD 28.50 | 12.67K |
| 2026-08-20 | TWD 29.00 | +1.93% | TWD 28.55 | TWD 29.00 | TWD 28.25 | 15.50K |
| 2026-08-19 | TWD 28.45 | +0.35% | TWD 27.35 | TWD 28.45 | TWD 27.20 | 15.64K |
| 2026-08-18 | TWD 28.35 | -13.44% | TWD 33.15 | TWD 33.15 | TWD 27.10 | 91.92K |
| 2026-08-17 | TWD 32.75 | -3.68% | TWD 34.00 | TWD 35.25 | TWD 31.55 | 90.16K |
| 2026-08-14 | TWD 34.00 | -2.16% | TWD 36.10 | TWD 36.75 | TWD 29.90 | 231.89K |
| 2026-08-13 | TWD 34.75 | +13.19% | TWD 31.10 | TWD 37.05 | TWD 30.20 | 300.61K |
| 2026-08-12 | TWD 30.70 | +13.28% | TWD 27.25 | TWD 31.90 | TWD 27.25 | 232.99K |
| 2026-08-11 | TWD 27.10 | +1.88% | TWD 25.60 | TWD 27.25 | TWD 25.60 | 51.32K |
| 2026-08-10 | TWD 26.60 | +4.72% | TWD 25.40 | TWD 26.75 | TWD 24.15 | 56.33K |
| 2026-08-07 | TWD 25.40 | +0.40% | TWD 25.35 | TWD 25.40 | TWD 24.20 | 9.24K |
| 2026-08-06 | TWD 25.30 | +3.05% | TWD 25.00 | TWD 25.70 | TWD 24.50 | 18.42K |
| 2026-08-05 | TWD 24.55 | +0.20% | TWD 25.25 | TWD 25.95 | TWD 23.75 | 45.57K |
| 2026-08-04 | TWD 24.50 | +9.62% | TWD 22.40 | TWD 25.05 | TWD 22.40 | 23.38K |
| 2026-08-03 | TWD 22.35 | +7.19% | TWD 20.60 | TWD 22.35 | TWD 20.60 | 8.33K |
| 2026-07-31 | TWD 20.85 | +0.48% | TWD 20.75 | TWD 21.35 | TWD 20.50 | 7.41K |
| 2026-07-30 | TWD 20.75 | -4.60% | TWD 21.70 | TWD 21.70 | TWD 19.75 | 24.57K |
| 2026-07-29 | TWD 21.75 | -8.03% | TWD 22.75 | TWD 23.10 | TWD 21.00 | 31.32K |
| 2026-07-28 | TWD 23.65 | +0.21% | TWD 23.60 | TWD 24.50 | TWD 22.55 | 22.42K |
| 2026-07-27 | TWD 23.60 | -4.07% | TWD 23.60 | TWD 24.80 | TWD 23.00 | 22.85K |
| 2026-07-24 | TWD 24.60 | -2.96% | TWD 24.10 | TWD 25.30 | TWD 23.10 | 25.72K |
| 2026-07-23 | TWD 25.35 | +5.19% | TWD 24.10 | TWD 25.35 | TWD 22.00 | 44.71K |
| 2026-07-22 | TWD 24.10 | -7.66% | TWD 24.40 | TWD 26.00 | TWD 21.85 | 104.88K |
| 2026-07-21 | TWD 26.10 | -17.67% | TWD 31.00 | TWD 31.40 | TWD 24.15 | 150.38K |
| 2026-07-20 | TWD 31.70 | +13.21% | TWD 28.30 | TWD 36.00 | TWD 27.55 | 294.23K |
| 2026-07-17 | TWD 28.00 | +18.39% | TWD 23.65 | TWD 30.30 | TWD 22.50 | 111.75K |
| 2026-07-16 | TWD 23.65 | -1.46% | TWD 23.00 | TWD 24.00 | TWD 22.50 | 29.84K |
| 2026-07-15 | TWD 24.00 | -4.00% | TWD 25.00 | TWD 25.00 | TWD 23.30 | 16.62K |
| 2026-07-14 | TWD 25.00 | -2.72% | TWD 25.90 | TWD 26.00 | TWD 23.95 | 53.44K |
| 2026-07-13 | TWD 25.70 | +14.22% | TWD 22.90 | TWD 25.85 | TWD 22.90 | 51.96K |
| 2026-07-10 | TWD 22.50 | 0.00% | TWD 22.50 | TWD 22.50 | TWD 22.50 | 0 |
| 2026-07-09 | TWD 22.50 | -1.10% | TWD 22.70 | TWD 22.70 | TWD 21.15 | 23.81K |
| 2026-07-08 | TWD 22.75 | -4.61% | TWD 22.80 | TWD 23.60 | TWD 21.85 | 38.11K |
| 2026-07-07 | TWD 23.85 | -5.92% | TWD 25.35 | TWD 25.35 | TWD 22.80 | 31.04K |
| 2026-07-06 | TWD 25.35 | -1.74% | TWD 26.00 | TWD 26.00 | TWD 24.35 | 24.37K |
| 2026-07-03 | TWD 25.80 | -0.19% | TWD 24.60 | TWD 26.00 | TWD 24.60 | 13.68K |
| 2026-07-02 | TWD 25.85 | -0.39% | TWD 24.90 | TWD 26.00 | TWD 24.60 | 26.04K |
| 2026-07-01 | TWD 25.95 | -10.52% | TWD 29.00 | TWD 29.00 | TWD 24.70 | 50.18K |
| 2026-06-30 | TWD 29.00 | +8.61% | TWD 28.10 | TWD 29.60 | TWD 27.95 | 80.91K |
| 2026-06-29 | TWD 26.70 | +4.09% | TWD 26.00 | TWD 28.10 | TWD 25.00 | 80.39K |
| 2026-06-26 | TWD 25.65 | -4.29% | TWD 26.40 | TWD 27.35 | TWD 25.40 | 95.67K |
| 2026-06-25 | TWD 26.80 | -7.59% | TWD 27.95 | TWD 29.90 | TWD 25.40 | 214.30K |
| 2026-06-24 | TWD 29.00 | +16.94% | TWD 24.00 | TWD 30.50 | TWD 23.85 | 273.50K |
| 2026-06-23 | TWD 24.80 | -6.06% | TWD 27.70 | TWD 27.70 | TWD 22.30 | 230.59K |
| 2026-06-22 | TWD 26.40 | -36.69% | TWD 41.50 | TWD 41.50 | TWD 22.60 | 491.94K |
| 2026-06-18 | TWD 41.70 | -13.12% | TWD 50.00 | TWD 50.50 | TWD 35.45 | 1.05M |
| 2026-06-17 | TWD 48.00 | +86.05% | TWD 25.80 | TWD 52.60 | TWD 22.55 | 601.54K |
| 2026-06-16 | TWD 25.80 | +66.45% | TWD 15.55 | TWD 27.80 | TWD 15.50 | 358.63K |
| 2026-06-15 | TWD 15.50 | +11.51% | TWD 14.60 | TWD 15.50 | TWD 14.40 | 59.09K |
| 2026-06-12 | TWD 13.90 | -2.11% | TWD 14.00 | TWD 14.60 | TWD 13.90 | 7.49K |
| 2026-06-11 | TWD 14.20 | -3.40% | TWD 14.70 | TWD 15.35 | TWD 14.15 | 44.14K |
| 2026-06-10 | TWD 14.70 | +7.69% | TWD 13.65 | TWD 14.70 | TWD 13.60 | 46.14K |
| 2026-06-09 | TWD 13.65 | 0.00% | TWD 13.65 | TWD 13.65 | TWD 13.65 | 0 |
| 2026-06-08 | TWD 13.65 | +3.41% | TWD 13.10 | TWD 13.65 | TWD 13.05 | 4.72K |
| 2026-06-05 | TWD 13.20 | -3.65% | TWD 13.10 | TWD 13.20 | TWD 13.10 | 4.00K |
| 2026-06-04 | TWD 13.70 | 0.00% | TWD 13.70 | TWD 13.70 | TWD 13.70 | 0 |
| 2026-06-03 | TWD 13.70 | +0.37% | TWD 13.70 | TWD 13.70 | TWD 13.70 | 200 |
| 2026-06-02 | TWD 13.65 | 0.00% | TWD 13.65 | TWD 13.65 | TWD 13.65 | 0 |
| 2026-06-01 | TWD 13.65 | 0.00% | TWD 13.65 | TWD 13.65 | TWD 13.65 | 0 |
| 2026-05-29 | TWD 13.65 | -4.55% | TWD 13.60 | TWD 13.65 | TWD 13.60 | 10.15K |
| 2026-05-28 | TWD 14.30 | +5.15% | TWD 14.30 | TWD 14.30 | TWD 14.30 | 200 |
| 2026-05-27 | TWD 13.60 | -4.90% | TWD 13.60 | TWD 13.60 | TWD 13.60 | 21 |