Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.850	13.900	13.650	13.650	13.650	1,439,301
2023-05-05	13.850	14.050	13.750	13.750	13.750	1,654,007
2023-05-04	13.800	13.950	13.650	13.800	13.800	1,691,322
2023-05-03	13.750	14.050	13.650	13.800	13.800	1,916,456
2023-05-02	13.950	14.000	13.600	13.850	13.850	1,629,909
2023-04-28	13.400	13.750	13.300	13.650	13.650	1,879,895
2023-04-27	13.200	13.450	13.000	13.250	13.250	996,458
2023-04-26	12.950	13.250	12.750	13.150	13.150	1,865,321
2023-04-25	13.750	13.800	13.100	13.100	13.100	3,204,787
2023-04-24	13.550	13.850	13.550	13.700	13.700	1,301,867
2023-04-21	14.250	14.250	13.400	13.550	13.550	3,948,706
2023-04-20	14.550	14.600	14.000	14.100	14.100	3,607,709
2023-04-19	14.500	14.800	14.300	14.550	14.550	4,159,830
2023-04-18	15.200	15.200	14.400	14.450	14.450	6,915,550
2023-04-17	15.000	15.200	14.650	15.150	15.150	8,915,391
2023-04-14	13.800	15.050	13.800	14.700	14.700	11,419,141
2023-04-13	13.850	13.850	13.450	13.750	13.750	2,375,993
2023-04-12	13.550	13.800	13.450	13.650	13.650	3,920,252
2023-04-11	13.550	13.700	13.350	13.500	13.500	3,684,026
2023-04-10	13.300	13.400	13.100	13.200	13.200	1,450,760
2023-04-07	13.200	13.250	12.900	13.250	13.250	2,958,854
2023-04-06	12.850	13.250	12.700	13.150	13.150	4,217,543
2023-03-31	12.900	12.900	12.700	12.700	12.700	1,324,174
2023-03-30	12.500	12.900	12.450	12.900	12.900	1,180,658
2023-03-29	12.650	12.750	12.350	12.400	12.400	1,392,088
2023-03-28	13.200	13.200	12.450	12.600	12.600	3,485,877
2023-03-27	12.800	13.250	12.600	13.200	13.200	5,039,854
2023-03-24	12.300	12.800	12.150	12.450	12.450	3,248,600
2023-03-23	12.200	12.250	12.050	12.200	12.200	990,835
2023-03-22	12.250	12.300	12.100	12.150	12.150	1,322,752
2023-03-21	12.200	12.250	12.050	12.050	12.050	983,461
2023-03-20	12.100	12.100	11.900	12.100	12.100	709,878
2023-03-17	11.900	12.150	11.900	11.950	11.950	809,244
2023-03-16	12.100	12.150	11.550	11.700	11.700	2,407,662
2023-03-15	12.300	12.400	12.000	12.000	12.000	1,035,634
2023-03-14	12.500	12.500	12.150	12.150	12.150	1,153,636
2023-03-13	12.150	12.800	12.000	12.500	12.500	2,285,357
2023-03-10	12.900	12.950	12.200	12.400	12.400	4,639,554
2023-03-09	13.450	13.450	13.000	13.050	13.050	3,082,446
2023-03-08	13.150	13.500	13.150	13.400	13.400	2,056,405
2023-03-07	13.050	13.250	13.050	13.100	13.100	2,135,423
2023-03-06	13.200	13.450	13.050	13.050	13.050	2,938,778
2023-03-03	13.500	13.750	13.000	13.250	13.250	5,524,438
2023-03-02	12.250	13.350	12.250	13.350	13.350	6,791,075
2023-03-01	12.050	12.300	12.050	12.150	12.150	1,357,299
2023-02-24	12.400	12.550	12.100	12.250	12.250	2,508,071
2023-02-23	12.350	12.400	12.200	12.250	12.250	1,784,725
2023-02-22	12.300	12.350	12.050	12.300	12.300	2,524,558
2023-02-21	12.400	12.700	12.400	12.450	12.450	3,310,193
2023-02-20	12.300	12.350	12.150	12.300	12.300	2,694,618
2023-02-17	12.050	12.300	11.950	12.150	12.150	3,216,556
2023-02-16	12.200	12.200	11.900	12.050	12.050	3,658,238
2023-02-15	11.750	12.400	11.550	11.950	11.950	6,313,082
2023-02-14	11.650	12.000	11.450	11.700	11.700	9,778,867
2023-02-13	11.100	11.650	11.100	11.650	11.650	9,439,239
2023-02-10	10.750	10.750	10.500	10.600	10.600	1,202,230
2023-02-09	10.900	10.900	10.700	10.750	10.750	1,108,234
2023-02-08	10.600	11.150	10.500	10.900	10.900	2,692,812
2023-02-07	10.450	10.550	10.400	10.500	10.500	826,432
2023-02-06	10.250	10.500	10.250	10.450	10.450	870,026

← NewerPage 15 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.