Cameo Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.800 | 8.950 | 8.650 | 8.830 | 8.830 | 512,050 |
| 2022-08-03 | 8.800 | 8.840 | 8.550 | 8.690 | 8.690 | 238,142 |
| 2022-08-02 | 8.890 | 8.970 | 8.750 | 8.780 | 8.780 | 435,551 |
| 2022-08-01 | 8.800 | 9.000 | 8.750 | 8.950 | 8.950 | 562,210 |
| 2022-07-29 | 8.610 | 8.860 | 8.610 | 8.800 | 8.800 | 661,771 |
| 2022-07-28 | 8.710 | 8.890 | 8.600 | 8.650 | 8.650 | 540,634 |
| 2022-07-27 | 8.350 | 8.790 | 8.350 | 8.730 | 8.730 | 578,738 |
| 2022-07-26 | 8.370 | 8.500 | 8.310 | 8.360 | 8.360 | 177,073 |
| 2022-07-25 | 8.290 | 8.400 | 8.270 | 8.340 | 8.340 | 132,396 |
| 2022-07-22 | 8.120 | 8.350 | 8.030 | 8.350 | 8.350 | 399,426 |
| 2022-07-21 | 8.180 | 8.180 | 7.960 | 8.120 | 8.120 | 278,507 |
| 2022-07-20 | 8.180 | 8.190 | 8.040 | 8.040 | 8.040 | 339,371 |
| 2022-07-19 | 8.250 | 8.260 | 8.030 | 8.030 | 8.030 | 323,213 |
| 2022-07-18 | 8.350 | 8.410 | 8.210 | 8.210 | 8.210 | 263,983 |
| 2022-07-15 | 8.470 | 8.470 | 8.310 | 8.320 | 8.320 | 130,712 |
| 2022-07-14 | 8.400 | 8.640 | 8.350 | 8.370 | 8.370 | 404,564 |
| 2022-07-13 | 8.380 | 8.850 | 8.350 | 8.370 | 8.370 | 297,545 |
| 2022-07-12 | 8.600 | 8.620 | 8.330 | 8.350 | 8.350 | 288,527 |
| 2022-07-11 | 8.410 | 8.860 | 8.410 | 8.720 | 8.720 | 190,665 |
| 2022-07-08 | 8.830 | 9.440 | 8.800 | 9.020 | 9.020 | 823,521 |
| 2022-07-07 | 8.000 | 8.690 | 7.910 | 8.690 | 8.690 | 765,773 |
| 2022-07-06 | 8.370 | 8.380 | 7.900 | 7.900 | 7.900 | 195,701 |
| 2022-07-05 | 8.520 | 8.520 | 8.200 | 8.390 | 8.390 | 236,118 |
| 2022-07-04 | 8.400 | 8.400 | 8.250 | 8.320 | 8.320 | 129,679 |
| 2022-07-01 | 8.510 | 8.650 | 8.190 | 8.330 | 8.330 | 363,808 |
| 2022-06-30 | 8.760 | 8.760 | 8.600 | 8.610 | 8.610 | 140,325 |
| 2022-06-29 | 8.760 | 8.780 | 8.630 | 8.770 | 8.770 | 75,648 |
| 2022-06-28 | 8.900 | 8.910 | 8.760 | 8.760 | 8.760 | 37,494 |
| 2022-06-27 | 8.760 | 8.870 | 8.750 | 8.850 | 8.850 | 170,341 |
| 2022-06-24 | 8.840 | 8.970 | 8.600 | 8.700 | 8.700 | 189,972 |
| 2022-06-23 | 8.660 | 8.700 | 8.620 | 8.690 | 8.690 | 165,739 |
| 2022-06-22 | 8.890 | 8.890 | 8.630 | 8.650 | 8.650 | 193,111 |
| 2022-06-21 | 8.860 | 8.880 | 8.700 | 8.870 | 8.870 | 320,708 |
| 2022-06-20 | 9.130 | 9.130 | 8.540 | 8.750 | 8.750 | 255,041 |
| 2022-06-17 | 9.350 | 9.350 | 9.000 | 9.120 | 9.120 | 266,418 |
| 2022-06-16 | 9.500 | 9.800 | 9.370 | 9.370 | 9.370 | 245,899 |
| 2022-06-15 | 9.520 | 9.580 | 9.430 | 9.440 | 9.440 | 118,202 |
| 2022-06-14 | 9.550 | 9.560 | 9.340 | 9.520 | 9.520 | 220,986 |
| 2022-06-13 | 9.420 | 9.750 | 9.380 | 9.560 | 9.560 | 346,808 |
| 2022-06-10 | 8.910 | 9.710 | 8.910 | 9.680 | 9.680 | 449,582 |
| 2022-06-09 | 8.910 | 9.100 | 8.910 | 9.020 | 9.020 | 192,785 |
| 2022-06-08 | 8.980 | 9.040 | 8.940 | 8.970 | 8.970 | 157,899 |
| 2022-06-07 | 8.950 | 9.050 | 8.910 | 8.980 | 8.980 | 75,755 |
| 2022-06-06 | 8.900 | 9.070 | 8.880 | 9.050 | 9.050 | 159,670 |
| 2022-06-02 | 9.050 | 9.100 | 8.960 | 8.980 | 8.980 | 84,283 |
| 2022-06-01 | 9.020 | 9.100 | 9.010 | 9.030 | 9.030 | 111,572 |
| 2022-05-31 | 9.050 | 9.050 | 8.980 | 9.050 | 9.050 | 97,771 |
| 2022-05-30 | 9.010 | 9.080 | 9.000 | 9.050 | 9.050 | 33,684 |
| 2022-05-27 | 9.070 | 9.070 | 8.990 | 9.010 | 9.010 | 85,005 |
| 2022-05-26 | 9.060 | 9.110 | 8.990 | 8.990 | 8.990 | 161,980 |
| 2022-05-25 | 9.000 | 9.040 | 8.880 | 9.040 | 9.040 | 134,344 |
| 2022-05-24 | 9.050 | 9.100 | 8.970 | 8.980 | 8.980 | 191,007 |
| 2022-05-23 | 8.910 | 9.050 | 8.900 | 9.050 | 9.050 | 115,109 |
| 2022-05-20 | 8.860 | 8.990 | 8.860 | 8.900 | 8.900 | 80,291 |
| 2022-05-19 | 8.710 | 8.910 | 8.700 | 8.910 | 8.910 | 208,038 |
| 2022-05-18 | 8.790 | 9.110 | 8.790 | 8.900 | 8.900 | 297,009 |
| 2022-05-17 | 8.690 | 8.900 | 8.690 | 8.780 | 8.780 | 147,954 |
| 2022-05-16 | 8.700 | 8.980 | 8.610 | 8.770 | 8.770 | 220,786 |
| 2022-05-13 | 8.600 | 8.840 | 8.600 | 8.720 | 8.720 | 172,372 |
| 2022-05-12 | 8.500 | 8.810 | 8.500 | 8.680 | 8.680 | 215,307 |
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.