Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.980	8.990	8.870	8.920	8.920	125,310
2022-05-10	8.590	9.050	8.590	9.000	9.000	211,003
2022-05-09	9.000	9.010	8.580	8.820	8.820	283,744
2022-05-06	9.000	9.030	8.930	9.010	9.010	172,170
2022-05-05	9.250	9.350	9.150	9.200	9.200	184,186
2022-05-04	9.410	9.410	9.150	9.200	9.200	110,323
2022-05-03	9.480	9.480	9.230	9.320	9.320	194,776
2022-04-29	9.530	9.720	9.470	9.480	9.480	111,564
2022-04-28	9.400	9.700	9.320	9.500	9.500	132,252
2022-04-27	9.600	9.700	9.310	9.320	9.320	353,383
2022-04-26	9.850	9.980	9.800	9.800	9.800	153,032
2022-04-25	9.900	10.000	9.770	9.990	9.990	356,173
2022-04-22	10.000	10.200	9.920	10.200	10.200	522,850
2022-04-21	9.870	10.450	9.800	10.200	10.200	1,024,423
2022-04-20	9.790	9.830	9.600	9.820	9.820	222,406
2022-04-19	9.650	9.850	9.650	9.780	9.780	203,211
2022-04-18	9.700	9.880	9.600	9.600	9.600	206,113
2022-04-15	9.890	9.890	9.650	9.760	9.760	237,433
2022-04-14	10.100	10.100	9.890	9.890	9.890	165,702
2022-04-13	9.980	10.000	9.890	9.990	9.990	251,560
2022-04-12	9.990	10.050	9.830	9.830	9.830	228,751
2022-04-11	10.100	10.100	9.830	9.850	9.850	320,763
2022-04-08	9.830	10.100	9.830	10.100	10.100	399,252
2022-04-07	10.050	10.150	9.800	9.830	9.830	583,851
2022-04-06	10.300	10.300	10.000	10.050	10.050	449,186
2022-04-01	10.000	10.200	10.000	10.200	10.200	389,816
2022-03-31	10.200	10.350	10.000	10.050	10.050	728,767
2022-03-30	10.300	10.400	10.150	10.150	10.150	737,464
2022-03-29	10.200	10.500	10.050	10.250	10.250	775,698
2022-03-28	10.600	10.600	10.200	10.250	10.250	977,701
2022-03-25	10.900	10.900	10.400	10.600	10.600	1,519,097
2022-03-24	10.200	10.700	10.100	10.700	10.700	1,681,757
2022-03-23	10.550	10.550	10.200	10.250	10.250	1,585,535
2022-03-22	10.500	10.750	9.970	10.600	10.600	4,592,172
2022-03-21	9.900	10.250	9.900	10.250	10.250	3,093,520
2022-03-18	8.590	9.350	8.510	9.350	9.350	3,543,327
2022-03-17	8.340	8.530	8.340	8.500	8.500	610,258
2022-03-16	8.420	8.430	8.060	8.200	8.200	546,075
2022-03-15	8.560	8.560	8.390	8.400	8.400	293,419
2022-03-14	8.730	8.890	8.600	8.610	8.610	165,097
2022-03-11	8.700	8.780	8.560	8.620	8.620	74,981
2022-03-10	8.610	8.890	8.610	8.780	8.780	300,618
2022-03-09	8.400	8.550	8.400	8.500	8.500	331,919
2022-03-08	8.500	8.550	8.380	8.390	8.390	497,694
2022-03-07	9.130	9.130	8.500	8.630	8.630	444,423
2022-03-04	9.100	9.180	9.050	9.130	9.130	241,103
2022-03-03	9.210	9.210	9.100	9.120	9.120	247,264
2022-03-02	9.230	9.230	9.120	9.120	9.120	206,000
2022-03-01	9.180	9.200	9.120	9.190	9.190	314,247
2022-02-25	9.220	9.240	9.140	9.180	9.180	247,161
2022-02-24	9.600	9.600	9.200	9.220	9.220	465,929
2022-02-23	9.690	9.690	9.580	9.620	9.620	191,791
2022-02-22	9.780	9.780	9.550	9.600	9.600	476,896
2022-02-21	9.800	9.800	9.670	9.780	9.780	352,021
2022-02-18	9.810	9.840	9.740	9.800	9.800	224,473
2022-02-17	9.900	9.900	9.750	9.810	9.810	259,676
2022-02-16	9.900	9.910	9.820	9.900	9.900	167,798
2022-02-15	9.770	9.900	9.750	9.850	9.850	159,808
2022-02-14	9.950	9.950	9.760	9.850	9.850	234,274
2022-02-11	9.950	10.050	9.950	10.000	10.000	202,400

← NewerPage 19 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.