Cameo Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9.390 | 9.990 | 9.240 | 9.800 | 9.800 | 1,434,200 |
| 2026-07-20 | 9.570 | 9.640 | 9.150 | 9.280 | 9.280 | 970,035 |
| 2026-07-17 | 9.580 | 9.800 | 9.330 | 9.390 | 9.390 | 1,918,030 |
| 2026-07-16 | 10.000 | 10.450 | 9.910 | 10.050 | 10.050 | 1,233,870 |
| 2026-07-15 | 10.400 | 10.550 | 10.000 | 10.150 | 10.150 | 2,073,348 |
| 2026-07-14 | 10.050 | 10.600 | 9.900 | 10.100 | 10.100 | 3,938,655 |
| 2026-07-13 | 12.000 | 12.050 | 10.500 | 10.650 | 10.650 | 11,521,621 |
| 2026-07-10 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2026-07-09 | 11.000 | 11.250 | 10.800 | 11.250 | 11.250 | 4,488,489 |
| 2026-07-08 | 9.370 | 10.250 | 9.230 | 10.250 | 10.250 | 3,557,997 |
| 2026-07-07 | 9.410 | 9.690 | 9.250 | 9.320 | 9.320 | 797,489 |
| 2026-07-06 | 10.200 | 10.250 | 9.710 | 9.740 | 9.740 | 1,322,032 |
| 2026-07-03 | 9.600 | 10.200 | 9.450 | 9.990 | 9.990 | 2,404,179 |
| 2026-07-02 | 9.170 | 9.570 | 9.060 | 9.480 | 9.480 | 679,448 |
| 2026-07-01 | 9.580 | 9.580 | 9.120 | 9.170 | 9.170 | 498,473 |
| 2026-06-30 | 9.370 | 9.450 | 9.200 | 9.400 | 9.400 | 452,102 |
| 2026-06-29 | 9.290 | 9.390 | 9.130 | 9.200 | 9.200 | 364,141 |
| 2026-06-26 | 9.200 | 9.320 | 9.060 | 9.070 | 9.070 | 661,001 |
| 2026-06-25 | 9.510 | 9.510 | 9.180 | 9.270 | 9.270 | 450,710 |
| 2026-06-24 | 9.040 | 9.450 | 9.040 | 9.210 | 9.210 | 671,846 |
| 2026-06-23 | 9.520 | 9.550 | 9.150 | 9.200 | 9.200 | 858,600 |
| 2026-06-22 | 9.860 | 9.860 | 9.310 | 9.550 | 9.550 | 1,754,133 |
| 2026-06-18 | 9.690 | 9.900 | 9.410 | 9.610 | 9.610 | 4,557,682 |
| 2026-06-17 | 8.540 | 9.390 | 8.540 | 9.390 | 9.390 | 1,914,317 |
| 2026-06-16 | 8.740 | 8.820 | 8.410 | 8.540 | 8.540 | 470,985 |
| 2026-06-15 | 8.430 | 8.890 | 8.430 | 8.740 | 8.740 | 513,851 |
| 2026-06-12 | 8.350 | 8.610 | 8.330 | 8.430 | 8.430 | 374,000 |
| 2026-06-11 | 8.160 | 8.300 | 8.110 | 8.280 | 8.280 | 272,289 |
| 2026-06-10 | 8.310 | 8.390 | 8.200 | 8.300 | 8.300 | 396,686 |
| 2026-06-09 | 8.400 | 8.440 | 8.250 | 8.310 | 8.310 | 443,014 |
| 2026-06-08 | 8.280 | 8.440 | 8.100 | 8.400 | 8.400 | 387,001 |
| 2026-06-05 | 8.820 | 8.820 | 8.640 | 8.710 | 8.710 | 332,400 |
| 2026-06-04 | 8.880 | 8.970 | 8.790 | 8.800 | 8.800 | 597,863 |
| 2026-06-03 | 8.660 | 8.970 | 8.660 | 8.920 | 8.920 | 711,310 |
| 2026-06-02 | 8.590 | 8.730 | 8.300 | 8.720 | 8.720 | 1,129,834 |
| 2026-06-01 | 8.390 | 8.790 | 8.270 | 8.520 | 8.520 | 1,208,333 |
| 2026-05-29 | 8.150 | 8.340 | 8.100 | 8.270 | 8.270 | 517,252 |
| 2026-05-28 | 8.000 | 8.390 | 8.000 | 8.150 | 8.150 | 949,954 |
| 2026-05-27 | 8.050 | 8.200 | 7.990 | 8.000 | 8.000 | 690,371 |
| 2026-05-26 | 8.150 | 8.160 | 7.900 | 8.100 | 8.100 | 838,357 |
| 2026-05-25 | 8.250 | 8.460 | 8.020 | 8.120 | 8.120 | 921,089 |
| 2026-05-22 | 8.010 | 8.250 | 7.980 | 8.250 | 8.250 | 784,319 |
| 2026-05-21 | 7.860 | 8.180 | 7.860 | 8.010 | 8.010 | 626,921 |
| 2026-05-20 | 7.770 | 7.940 | 7.770 | 7.830 | 7.830 | 316,424 |
| 2026-05-19 | 7.990 | 7.990 | 7.800 | 7.840 | 7.840 | 657,250 |
| 2026-05-18 | 7.970 | 8.040 | 7.850 | 7.920 | 7.920 | 444,948 |
| 2026-05-15 | 8.280 | 8.380 | 8.000 | 8.030 | 8.030 | 1,279,046 |
| 2026-05-14 | 8.350 | 8.400 | 8.270 | 8.280 | 8.280 | 620,587 |
| 2026-05-13 | 8.800 | 8.800 | 8.300 | 8.390 | 8.390 | 761,955 |
| 2026-05-12 | 8.600 | 8.610 | 8.490 | 8.520 | 8.520 | 889,805 |
| 2026-05-11 | 8.920 | 8.920 | 8.590 | 8.600 | 8.600 | 829,202 |
| 2026-05-08 | 8.860 | 9.000 | 8.730 | 8.730 | 8.730 | 529,428 |
| 2026-05-07 | 8.890 | 8.940 | 8.800 | 8.850 | 8.850 | 741,303 |
| 2026-05-06 | 9.140 | 9.140 | 8.890 | 8.910 | 8.910 | 580,622 |
| 2026-05-05 | 8.820 | 9.170 | 8.810 | 9.050 | 9.050 | 1,331,500 |
| 2026-05-04 | 8.850 | 9.000 | 8.710 | 8.810 | 8.810 | 372,503 |
| 2026-04-30 | 8.860 | 8.980 | 8.710 | 8.850 | 8.850 | 646,321 |
| 2026-04-29 | 8.990 | 8.990 | 8.850 | 8.940 | 8.940 | 223,801 |
| 2026-04-28 | 9.050 | 9.050 | 8.890 | 8.900 | 8.900 | 411,093 |
| 2026-04-27 | 9.000 | 9.000 | 8.780 | 8.930 | 8.930 | 727,894 |
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.