Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.640	9.640	9.360	9.360	9.360	183,997
2023-10-30	9.520	9.560	9.410	9.450	9.450	201,944
2023-10-27	9.600	9.660	9.550	9.560	9.560	96,899
2023-10-26	9.650	9.650	9.580	9.600	9.600	158,575
2023-10-25	9.550	9.710	9.540	9.710	9.710	241,291
2023-10-24	9.450	9.580	9.300	9.550	9.550	232,793
2023-10-23	9.450	9.520	9.440	9.450	9.450	171,562
2023-10-20	9.410	9.450	9.230	9.360	9.360	208,440
2023-10-19	9.350	9.500	9.350	9.460	9.460	238,674
2023-10-18	9.650	9.660	9.400	9.400	9.400	746,182
2023-10-17	9.760	9.770	9.600	9.650	9.650	630,509
2023-10-16	9.910	9.910	9.700	9.720	9.720	504,999
2023-10-13	9.910	9.920	9.900	9.900	9.900	172,002
2023-10-12	9.890	9.950	9.850	9.910	9.910	325,998
2023-10-11	10.000	10.100	9.770	9.800	9.800	840,400
2023-10-06	10.100	10.250	10.050	10.050	10.050	339,453
2023-10-05	10.050	10.150	10.000	10.050	10.050	422,016
2023-10-04	10.200	10.200	10.000	10.050	10.050	458,740
2023-10-03	10.250	10.350	10.200	10.200	10.200	288,133
2023-10-02	10.250	10.350	10.200	10.250	10.250	349,535
2023-09-28	10.300	10.300	10.250	10.250	10.250	121,767
2023-09-27	10.300	10.350	10.200	10.250	10.250	496,725
2023-09-26	10.300	10.400	10.300	10.350	10.350	215,242
2023-09-25	10.400	10.500	10.350	10.400	10.400	194,043
2023-09-22	10.250	10.500	10.250	10.400	10.400	220,650
2023-09-21	10.350	10.400	10.250	10.350	10.350	348,650
2023-09-20	10.500	10.500	10.350	10.400	10.400	344,456
2023-09-19	10.600	10.600	10.450	10.500	10.500	304,188
2023-09-18	10.500	10.600	10.450	10.500	10.500	217,611
2023-09-15	10.650	10.650	10.450	10.500	10.500	660,036
2023-09-14	10.550	10.650	10.500	10.600	10.600	808,096
2023-09-13	10.600	10.700	10.450	10.550	10.550	371,208
2023-09-12	10.700	10.700	10.450	10.500	10.500	305,189
2023-09-11	10.900	10.900	10.450	10.450	10.450	1,347,870
2023-09-08	11.100	11.100	10.900	11.050	11.050	272,459
2023-09-07	11.000	11.150	10.950	10.950	10.950	523,424
2023-09-06	11.200	11.250	11.050	11.050	11.050	497,481
2023-09-05	11.100	11.200	11.100	11.200	11.200	365,333
2023-09-04	11.100	11.150	11.050	11.100	11.100	261,788
2023-09-01	11.150	11.200	11.100	11.100	11.100	390,032
2023-08-31	11.100	11.250	10.900	11.150	11.150	309,987
2023-08-30	11.100	11.200	11.100	11.100	11.100	226,819
2023-08-29	11.200	11.250	11.000	11.100	11.100	380,858
2023-08-28	11.450	11.550	11.100	11.150	11.150	408,834
2023-08-25	11.400	11.550	11.150	11.400	11.400	603,745
2023-08-24	11.450	11.650	11.300	11.300	11.300	695,821
2023-08-23	11.200	11.650	11.200	11.450	11.450	754,495
2023-08-22	11.350	11.500	11.250	11.400	11.400	964,132
2023-08-21	11.200	11.600	10.850	11.250	11.250	1,156,558
2023-08-18	11.050	11.450	11.050	11.050	11.050	1,259,626
2023-08-17	10.600	11.100	10.500	11.050	11.050	788,165
2023-08-16	10.700	10.800	10.550	10.650	10.650	659,966
2023-08-15	10.500	11.100	10.500	10.900	10.900	972,162
2023-08-14	10.550	10.550	10.300	10.350	10.350	652,942
2023-08-11	10.850	10.850	10.500	10.600	10.600	2,360,147
2023-08-10	11.250	11.250	11.000	11.000	11.000	1,042,427
2023-08-09	11.500	11.600	11.200	11.250	11.250	1,541,631
2023-08-08	11.750	11.950	11.600	11.650	11.650	455,062
2023-08-07	11.750	11.800	11.550	11.650	11.650	475,973
2023-08-04	11.550	11.800	11.450	11.750	11.750	485,568

← NewerPage 13 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.