Cameo Communications Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.500	10.650	10.300	10.500	10.500	552,753
2024-07-29	10.500	10.850	10.500	10.500	10.500	456,971
2024-07-26	10.400	11.000	10.200	10.600	10.600	583,520
2024-07-23	10.800	11.050	10.800	10.800	10.800	527,634
2024-07-22	11.050	11.300	10.800	10.850	10.850	1,445,517
2024-07-19	11.950	11.950	11.300	11.450	11.450	2,148,893
2024-07-18	11.500	12.300	11.400	11.850	11.850	3,843,637
2024-07-17	11.450	11.500	11.300	11.400	11.400	595,181
2024-07-16	11.550	11.550	11.300	11.300	11.300	641,703
2024-07-15	11.200	11.850	11.000	11.550	11.550	1,944,013
2024-07-12	11.300	11.400	11.100	11.200	11.200	736,083
2024-07-11	11.450	11.450	11.000	11.300	11.300	2,089,300
2024-07-10	11.500	11.700	11.400	11.550	11.550	930,413
2024-07-09	11.900	12.100	11.150	11.500	11.500	2,865,942
2024-07-08	12.150	12.450	11.900	12.100	12.100	2,808,263
2024-07-05	11.900	12.150	11.450	12.150	12.150	4,443,564
2024-07-04	11.950	12.500	11.850	12.200	12.200	9,617,262
2024-07-03	10.800	11.450	10.700	11.450	11.450	3,933,636
2024-07-02	10.400	10.600	10.300	10.450	10.450	471,493
2024-07-01	10.550	10.650	10.400	10.450	10.450	571,049
2024-06-28	10.400	10.600	10.350	10.500	10.500	765,262
2024-06-27	10.300	10.700	10.200	10.350	10.350	1,937,181
2024-06-26	10.100	10.350	10.100	10.300	10.300	914,002
2024-06-25	10.250	10.300	10.050	10.050	10.050	303,046
2024-06-24	10.000	10.250	9.990	10.250	10.250	883,376
2024-06-21	9.980	10.050	9.950	10.050	10.050	425,557
2024-06-20	9.870	9.990	9.800	9.980	9.980	485,809
2024-06-19	9.900	9.930	9.870	9.870	9.870	265,887
2024-06-18	9.880	9.940	9.850	9.900	9.900	236,850
2024-06-17	9.860	9.950	9.850	9.920	9.920	259,820
2024-06-14	9.800	9.910	9.800	9.890	9.890	216,122
2024-06-13	9.880	9.900	9.770	9.800	9.800	258,267
2024-06-12	9.800	9.940	9.800	9.910	9.910	287,076
2024-06-11	9.950	10.100	9.800	9.850	9.850	348,366
2024-06-07	9.860	9.970	9.850	9.940	9.940	209,910
2024-06-06	9.930	9.970	9.850	9.860	9.860	244,187
2024-06-05	9.950	10.050	9.600	9.930	9.930	567,985
2024-06-04	10.000	10.050	9.990	9.990	9.990	263,523
2024-06-03	10.200	10.250	10.000	10.100	10.100	513,287
2024-05-31	10.150	10.150	10.000	10.100	10.100	269,397
2024-05-30	10.100	10.200	10.000	10.000	10.000	403,219
2024-05-29	10.100	10.150	10.000	10.100	10.100	244,127
2024-05-28	10.150	10.150	10.000	10.100	10.100	249,316
2024-05-27	10.100	10.250	9.930	10.050	10.050	469,651
2024-05-24	9.990	10.000	9.860	9.990	9.990	211,524
2024-05-23	10.150	10.150	9.960	9.970	9.970	479,790
2024-05-22	9.880	10.250	9.850	10.050	10.050	1,105,148
2024-05-21	9.910	9.910	9.750	9.880	9.880	294,872
2024-05-20	9.800	9.840	9.740	9.820	9.820	252,943
2024-05-17	9.790	9.890	9.700	9.840	9.840	385,902
2024-05-16	9.610	9.920	9.520	9.900	9.900	784,961
2024-05-15	9.500	9.560	9.410	9.500	9.500	182,142
2024-05-14	9.520	9.530	9.450	9.490	9.490	107,964
2024-05-13	9.500	9.540	9.450	9.530	9.530	293,000
2024-05-10	9.490	9.570	9.450	9.560	9.560	228,299
2024-05-09	9.390	9.550	9.390	9.500	9.500	156,819
2024-05-08	9.550	9.550	9.360	9.500	9.500	213,571
2024-05-07	9.660	9.660	9.540	9.550	9.550	228,528
2024-05-06	9.650	9.700	9.610	9.640	9.640	225,601
2024-05-03	9.620	9.720	9.620	9.660	9.660	174,143

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.