Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.450	10.500	10.300	10.300	10.300	869,252
2023-02-02	10.200	10.400	10.200	10.350	10.350	1,234,730
2023-02-01	10.200	10.250	10.100	10.200	10.200	927,650
2023-01-31	10.100	10.250	10.100	10.150	10.150	454,193
2023-01-30	10.300	10.300	10.100	10.100	10.100	537,590
2023-01-17	9.950	10.300	9.900	10.100	10.100	1,027,260
2023-01-16	9.980	10.050	9.810	9.950	9.950	524,459
2023-01-13	10.000	10.050	9.800	9.850	9.850	1,152,354
2023-01-12	10.450	10.450	9.930	9.970	9.970	1,545,827
2023-01-11	10.150	10.550	10.150	10.300	10.300	1,683,992
2023-01-10	10.250	10.300	10.100	10.200	10.200	412,759
2023-01-09	10.200	10.350	10.150	10.150	10.150	684,202
2023-01-06	10.200	10.250	10.050	10.100	10.100	552,717
2023-01-05	10.350	10.350	10.150	10.200	10.200	311,473
2023-01-04	10.100	10.300	10.100	10.250	10.250	432,516
2023-01-03	10.300	10.300	10.050	10.050	10.050	570,231
2022-12-30	10.150	10.300	10.050	10.300	10.300	618,109
2022-12-29	10.200	10.200	10.050	10.050	10.050	759,114
2022-12-28	10.300	10.450	10.100	10.200	10.200	991,040
2022-12-27	10.400	10.500	10.300	10.300	10.300	500,646
2022-12-26	10.600	10.650	10.300	10.300	10.300	1,261,509
2022-12-23	10.400	10.750	10.250	10.550	10.550	2,212,650
2022-12-22	10.300	10.450	10.150	10.300	10.300	1,128,968
2022-12-21	10.100	10.450	10.000	10.150	10.150	1,605,963
2022-12-20	9.990	10.800	9.990	10.200	10.200	4,095,186
2022-12-19	9.920	9.970	9.890	9.910	9.910	299,637
2022-12-16	9.960	10.100	9.920	9.990	9.990	519,197
2022-12-15	10.300	10.300	10.100	10.100	10.100	1,191,883
2022-12-14	10.150	10.400	9.980	10.200	10.200	2,404,207
2022-12-13	9.880	10.250	9.870	10.100	10.100	2,067,584
2022-12-12	9.590	9.890	9.550	9.850	9.850	1,208,913
2022-12-09	9.550	9.660	9.480	9.590	9.590	672,478
2022-12-08	9.400	9.780	9.400	9.500	9.500	494,505
2022-12-07	9.700	9.700	9.400	9.450	9.450	983,804
2022-12-06	9.920	9.930	9.620	9.740	9.740	847,614
2022-12-05	9.930	9.970	9.910	9.910	9.910	512,469
2022-12-02	9.900	10.000	9.890	9.920	9.920	795,163
2022-12-01	9.900	10.050	9.870	9.890	9.890	1,030,353
2022-11-30	9.830	10.050	9.790	9.900	9.900	1,452,094
2022-11-29	9.730	9.900	9.610	9.830	9.830	668,134
2022-11-28	9.650	9.750	9.640	9.740	9.740	445,532
2022-11-25	9.650	9.750	9.650	9.650	9.650	426,850
2022-11-24	9.700	9.700	9.610	9.650	9.650	235,422
2022-11-23	9.690	9.700	9.580	9.640	9.640	387,104
2022-11-22	9.620	9.700	9.560	9.620	9.620	371,912
2022-11-21	9.850	9.850	9.610	9.620	9.620	298,880
2022-11-18	9.810	9.890	9.660	9.660	9.660	505,635
2022-11-17	9.570	9.950	9.530	9.800	9.800	784,039
2022-11-16	9.830	9.830	9.530	9.570	9.570	1,005,459
2022-11-15	9.920	9.920	9.770	9.810	9.810	924,338
2022-11-14	10.100	10.100	9.800	9.920	9.920	2,011,071
2022-11-11	9.670	10.300	9.520	10.250	10.250	2,920,831
2022-11-10	9.550	9.670	9.450	9.600	9.600	672,025
2022-11-09	9.530	9.640	9.500	9.550	9.550	613,589
2022-11-08	9.660	9.820	9.450	9.520	9.520	1,090,442
2022-11-07	9.650	9.880	9.620	9.680	9.680	561,414
2022-11-04	9.640	9.640	9.380	9.620	9.620	571,194
2022-11-03	9.200	9.600	9.200	9.490	9.490	549,187
2022-11-02	9.330	9.850	9.330	9.590	9.590	2,012,454
2022-11-01	9.250	9.340	9.160	9.280	9.280	478,004

← NewerPage 16 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.