Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11.900	11.900	11.550	11.550	11.550	1,168,607
2023-08-01	11.900	12.000	11.850	11.900	11.900	769,750
2023-07-31	11.950	12.150	11.850	11.900	11.900	996,437
2023-07-28	12.100	12.100	11.800	11.900	11.900	712,265
2023-07-27	12.050	12.150	11.900	12.150	12.150	751,379
2023-07-26	11.850	12.200	11.850	12.050	12.050	1,861,558
2023-07-25	11.450	11.800	11.450	11.750	11.750	799,817
2023-07-24	11.950	11.950	11.400	11.450	11.450	1,866,250
2023-07-21	11.900	12.050	11.850	11.950	11.950	1,442,901
2023-07-20	11.950	12.150	11.950	11.950	11.950	1,321,026
2023-07-19	12.150	12.350	11.950	12.000	12.000	1,375,877
2023-07-18	12.550	12.600	12.100	12.150	12.150	2,646,071
2023-07-17	12.500	12.650	12.400	12.500	12.500	1,346,768
2023-07-14	12.650	12.800	12.450	12.500	12.500	1,658,364
2023-07-13	12.700	12.850	12.600	12.600	12.600	1,303,728
2023-07-12	12.750	12.850	12.550	12.550	12.550	2,397,569
2023-07-11	13.200	13.300	12.750	12.750	12.750	7,385,369
2023-07-10	14.100	14.300	14.050	14.150	14.150	1,603,395
2023-07-07	14.000	14.200	13.700	14.050	14.050	2,724,556
2023-07-06	13.900	14.150	13.800	14.100	14.100	2,633,364
2023-07-05	14.000	14.000	13.650	13.900	13.900	2,114,434
2023-07-04	14.400	14.400	13.750	13.900	13.900	3,061,302
2023-07-03	13.950	14.250	13.850	14.200	14.200	5,480,766
2023-06-30	13.700	13.950	13.350	13.750	13.750	3,319,385
2023-06-29	13.700	14.100	13.450	13.600	13.600	6,792,501
2023-06-28	12.850	13.400	12.800	13.400	13.400	3,965,657
2023-06-27	12.750	12.800	12.600	12.600	12.600	746,649
2023-06-26	12.850	12.900	12.650	12.750	12.750	772,818
2023-06-21	12.850	13.100	12.600	12.900	12.900	1,861,750
2023-06-20	12.650	12.750	12.500	12.650	12.650	1,031,585
2023-06-19	12.800	12.800	12.600	12.650	12.650	783,449
2023-06-16	13.150	13.150	12.750	12.800	12.800	1,381,119
2023-06-15	12.550	13.050	12.450	13.050	13.050	1,748,425
2023-06-14	12.600	12.800	12.500	12.500	12.500	1,378,115
2023-06-13	13.000	13.000	12.700	12.700	12.700	1,611,123
2023-06-12	13.100	13.350	12.800	12.900	12.900	2,086,068
2023-06-09	13.200	13.250	13.000	13.100	13.100	1,234,347
2023-06-08	13.050	13.300	12.950	13.100	13.100	1,469,886
2023-06-07	12.900	13.050	12.850	13.050	13.050	1,132,415
2023-06-06	13.150	13.150	12.750	12.900	12.900	1,707,581
2023-06-05	12.850	13.150	12.800	13.100	13.100	2,227,435
2023-06-02	12.400	12.750	12.400	12.700	12.700	1,674,714
2023-06-01	12.500	12.500	12.350	12.400	12.400	780,550
2023-05-31	12.450	12.600	12.350	12.500	12.500	1,443,302
2023-05-30	12.250	12.450	12.200	12.350	12.350	1,506,271
2023-05-29	12.100	12.500	12.050	12.250	12.250	2,525,837
2023-05-26	12.650	12.650	12.150	12.200	12.200	2,878,166
2023-05-25	12.850	12.850	12.600	12.600	12.600	893,472
2023-05-24	12.800	12.850	12.700	12.800	12.800	620,164
2023-05-23	13.000	13.050	12.700	12.800	12.800	1,377,683
2023-05-22	12.800	13.100	12.800	12.950	12.950	1,458,263
2023-05-19	12.550	12.850	12.550	12.800	12.800	2,227,618
2023-05-18	12.700	12.700	12.500	12.550	12.550	1,209,694
2023-05-17	12.500	12.700	12.500	12.600	12.600	650,387
2023-05-16	12.450	12.700	12.400	12.500	12.500	1,106,302
2023-05-15	12.550	12.550	12.350	12.350	12.350	1,466,975
2023-05-12	12.300	12.800	12.250	12.600	12.600	1,583,373
2023-05-11	12.850	12.950	12.350	12.400	12.400	3,434,536
2023-05-10	12.950	13.050	12.750	12.950	12.950	2,307,488
2023-05-09	13.650	13.750	13.250	13.300	13.300	2,053,483

← NewerPage 14 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.