Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.960	10.150	9.960	10.000	10.000	604,345
2024-01-23	9.850	10.050	9.840	9.960	9.960	173,749
2024-01-22	9.850	9.920	9.830	9.840	9.840	334,195
2024-01-19	9.850	9.970	9.800	9.840	9.840	211,159
2024-01-18	9.900	9.950	9.750	9.830	9.830	450,464
2024-01-17	9.980	10.150	9.900	9.900	9.900	511,447
2024-01-16	10.000	10.050	9.970	9.990	9.990	295,243
2024-01-15	10.000	10.150	9.990	9.990	9.990	341,573
2024-01-12	10.100	10.100	9.970	10.050	10.050	286,047
2024-01-11	10.100	10.100	9.990	10.000	10.000	255,412
2024-01-10	9.990	10.100	9.970	10.050	10.050	157,151
2024-01-09	10.100	10.100	9.970	10.050	10.050	292,653
2024-01-08	10.050	10.200	10.050	10.050	10.050	232,222
2024-01-05	10.100	10.250	10.050	10.050	10.050	215,556
2024-01-04	10.200	10.250	10.100	10.100	10.100	312,384
2024-01-03	10.300	10.350	10.150	10.200	10.200	251,452
2024-01-02	10.100	10.450	10.050	10.300	10.300	769,745
2023-12-29	10.000	10.100	10.000	10.050	10.050	198,209
2023-12-28	10.000	10.100	9.970	10.050	10.050	308,637
2023-12-27	10.100	10.100	9.980	9.990	9.990	301,374
2023-12-26	9.970	10.000	9.960	10.000	10.000	185,210
2023-12-25	9.960	10.000	9.940	9.960	9.960	250,401
2023-12-22	10.050	10.100	9.970	10.000	10.000	346,638
2023-12-21	9.900	10.150	9.880	10.050	10.050	436,563
2023-12-20	9.950	10.050	9.950	10.000	10.000	131,425
2023-12-19	9.990	9.990	9.920	9.950	9.950	202,677
2023-12-18	10.000	10.100	9.980	9.990	9.990	183,326
2023-12-15	10.000	10.100	9.980	10.000	10.000	240,550
2023-12-14	10.100	10.150	10.000	10.000	10.000	322,736
2023-12-13	10.000	10.050	9.990	10.050	10.050	176,254
2023-12-12	10.050	10.050	9.970	10.000	10.000	276,477
2023-12-11	10.150	10.150	9.950	9.990	9.990	924,260
2023-12-08	10.450	10.450	10.250	10.350	10.350	406,249
2023-12-07	10.400	10.500	10.250	10.400	10.400	374,005
2023-12-06	10.200	10.500	10.200	10.400	10.400	422,905
2023-12-05	10.350	10.350	10.150	10.200	10.200	366,902
2023-12-04	10.300	10.400	10.100	10.300	10.300	325,258
2023-12-01	10.300	10.450	10.250	10.300	10.300	515,863
2023-11-30	10.000	10.300	9.960	10.300	10.300	595,356
2023-11-29	10.000	10.050	9.960	9.960	9.960	258,404
2023-11-28	9.880	9.980	9.820	9.980	9.980	313,777
2023-11-27	10.050	10.050	9.900	9.900	9.900	369,049
2023-11-24	10.200	10.200	10.050	10.050	10.050	343,794
2023-11-23	10.150	10.200	10.050	10.100	10.100	331,786
2023-11-22	10.100	10.200	10.000	10.100	10.100	291,472
2023-11-21	10.250	10.350	10.000	10.000	10.000	886,025
2023-11-20	10.250	10.300	10.050	10.200	10.200	1,307,026
2023-11-17	9.400	10.250	9.360	10.250	10.250	2,159,510
2023-11-16	9.250	9.360	9.250	9.350	9.350	317,670
2023-11-15	9.300	9.320	9.100	9.250	9.250	811,227
2023-11-14	9.180	9.270	9.180	9.210	9.210	284,494
2023-11-13	9.310	9.310	9.180	9.180	9.180	482,480
2023-11-10	9.370	9.450	9.300	9.300	9.300	270,587
2023-11-09	9.410	9.420	9.360	9.380	9.380	175,942
2023-11-08	9.490	9.490	9.410	9.410	9.410	270,043
2023-11-07	9.550	9.550	9.400	9.410	9.410	257,593
2023-11-06	9.460	9.600	9.460	9.520	9.520	263,114
2023-11-03	9.400	9.540	9.370	9.450	9.450	195,287
2023-11-02	9.320	9.430	9.320	9.350	9.350	165,240
2023-11-01	9.360	9.450	9.310	9.310	9.310	172,832

← NewerPage 12 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.