Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	9.100	9.310	9.100	9.280	9.280	669,124
2022-10-28	8.870	9.100	8.850	9.090	9.090	471,624
2022-10-27	8.770	8.910	8.770	8.910	8.910	437,971
2022-10-26	8.920	8.980	8.830	8.840	8.840	219,808
2022-10-25	8.960	8.980	8.860	8.940	8.940	243,238
2022-10-24	8.810	8.970	8.810	8.950	8.950	550,892
2022-10-21	8.890	8.930	8.750	8.750	8.750	538,444
2022-10-20	9.070	9.070	8.890	8.890	8.890	610,281
2022-10-19	9.100	9.230	9.010	9.070	9.070	584,468
2022-10-18	9.140	9.250	9.030	9.060	9.060	554,260
2022-10-17	9.000	9.190	8.940	9.100	9.100	422,299
2022-10-14	9.100	9.470	9.100	9.210	9.210	773,505
2022-10-13	9.550	9.580	9.000	9.050	9.050	1,026,032
2022-10-12	9.670	9.680	9.500	9.550	9.550	637,083
2022-10-11	9.660	9.930	9.500	9.670	9.670	2,250,774
2022-10-07	9.250	9.610	9.200	9.610	9.610	583,552
2022-10-06	9.180	9.280	9.180	9.280	9.280	327,969
2022-10-05	9.290	9.330	9.170	9.180	9.180	583,422
2022-10-04	9.060	9.430	9.060	9.290	9.290	871,346
2022-10-03	8.950	9.080	8.840	9.010	9.010	386,892
2022-09-30	8.910	9.070	8.800	9.000	9.000	748,600
2022-09-29	9.000	9.130	8.980	9.080	9.080	484,901
2022-09-28	9.320	9.350	8.900	8.920	8.920	677,684
2022-09-27	9.200	9.350	9.100	9.290	9.290	410,090
2022-09-26	9.700	9.700	9.060	9.200	9.200	869,022
2022-09-23	9.850	9.960	9.670	9.700	9.700	455,188
2022-09-22	9.860	9.910	9.650	9.880	9.880	432,771
2022-09-21	9.860	10.100	9.740	9.860	9.860	1,027,426
2022-09-20	10.350	10.350	9.950	9.950	9.950	1,285,357
2022-09-19	10.500	10.500	10.100	10.200	10.200	1,696,247
2022-09-16	10.150	10.500	10.150	10.300	10.300	1,613,608
2022-09-15	10.500	10.600	10.200	10.250	10.250	2,328,539
2022-09-14	10.150	10.500	10.100	10.500	10.500	2,790,933
2022-09-13	10.250	10.600	10.200	10.550	10.550	3,927,902
2022-09-12	10.350	10.600	10.250	10.600	10.600	6,762,264
2022-09-08	9.510	9.730	9.420	9.650	9.650	252,757
2022-09-07	9.580	9.580	9.300	9.390	9.390	425,207
2022-09-06	9.580	9.720	9.400	9.490	9.490	365,239
2022-09-05	9.880	10.000	9.520	9.530	9.530	572,100
2022-09-02	10.000	10.000	9.850	9.850	9.850	436,134
2022-09-01	9.990	10.050	9.880	10.000	10.000	1,016,451
2022-08-31	9.640	10.100	9.550	10.100	10.100	1,069,056
2022-08-30	9.360	9.620	9.360	9.570	9.570	361,185
2022-08-29	9.600	9.610	9.220	9.360	9.360	1,207,340
2022-08-26	10.000	10.000	9.650	9.850	9.850	748,870
2022-08-25	10.000	10.050	9.850	9.950	9.950	1,208,748
2022-08-24	10.150	10.300	9.930	9.980	9.980	1,760,172
2022-08-23	10.000	10.050	9.510	9.740	9.740	1,159,153
2022-08-22	10.100	10.250	10.000	10.000	10.000	1,252,940
2022-08-19	10.350	10.350	10.050	10.050	10.050	1,497,631
2022-08-18	10.250	10.400	10.000	10.350	10.350	1,460,263
2022-08-17	10.550	10.600	10.000	10.200	10.200	2,474,197
2022-08-16	10.600	10.950	10.400	10.550	10.550	2,415,093
2022-08-15	10.850	11.300	10.500	10.600	10.600	5,398,615
2022-08-12	10.700	10.900	10.100	10.850	10.850	6,221,651
2022-08-11	9.960	9.960	9.960	9.960	9.960	2,601,874
2022-08-10	9.100	9.180	9.010	9.060	9.060	654,117
2022-08-09	9.250	9.270	9.060	9.120	9.120	374,214
2022-08-08	9.380	9.380	8.810	9.270	9.270	946,752
2022-08-05	8.830	9.010	8.800	8.880	8.880	681,262

← NewerPage 17 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.