Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.200	10.200	9.960	10.050	10.050	225,210
2022-02-09	10.200	10.200	10.000	10.050	10.050	299,171
2022-02-08	9.950	10.200	9.950	10.100	10.100	286,948
2022-02-07	9.710	9.900	9.710	9.900	9.900	390,145
2022-01-26	9.770	9.780	9.700	9.710	9.710	221,109
2022-01-25	9.990	9.990	9.760	9.770	9.770	308,631
2022-01-24	10.000	10.100	9.700	9.990	9.990	407,791
2022-01-21	10.100	10.150	10.000	10.000	10.000	449,610
2022-01-20	10.150	10.200	10.050	10.200	10.200	133,680
2022-01-19	10.100	10.250	10.050	10.250	10.250	257,993
2022-01-18	10.250	10.400	10.150	10.200	10.200	144,372
2022-01-17	10.000	10.250	10.000	10.250	10.250	187,423
2022-01-14	10.200	10.200	9.990	10.100	10.100	637,813
2022-01-13	10.350	10.500	10.200	10.300	10.300	273,049
2022-01-12	10.150	10.600	10.100	10.450	10.450	602,992
2022-01-11	10.500	10.650	10.100	10.100	10.100	801,187
2022-01-10	10.900	10.900	10.100	10.500	10.500	849,481
2022-01-07	11.150	11.150	10.800	10.900	10.900	946,536
2022-01-06	11.300	11.300	11.150	11.150	11.150	361,705
2022-01-05	11.250	11.350	11.200	11.300	11.300	327,706
2022-01-04	11.300	11.400	11.250	11.250	11.250	445,112
2022-01-03	11.450	11.450	11.300	11.300	11.300	310,697
2021-12-30	11.350	11.450	11.250	11.400	11.400	346,785
2021-12-29	11.350	11.400	11.300	11.350	11.350	404,042
2021-12-28	11.550	11.600	11.300	11.350	11.350	230,008
2021-12-27	11.400	11.500	11.350	11.450	11.450	404,653
2021-12-24	11.450	11.550	11.300	11.400	11.400	513,569
2021-12-23	11.600	11.600	11.400	11.400	11.400	738,799
2021-12-22	11.200	11.500	11.200	11.400	11.400	797,452
2021-12-21	11.250	11.250	11.100	11.150	11.150	288,305
2021-12-20	11.100	11.100	11.000	11.100	11.100	182,244
2021-12-17	11.150	11.200	10.950	11.100	11.100	689,775
2021-12-16	11.200	11.300	11.100	11.150	11.150	570,058
2021-12-15	11.350	11.350	11.100	11.200	11.200	366,951
2021-12-14	11.350	11.500	11.150	11.250	11.250	448,082
2021-12-13	11.200	11.350	11.050	11.350	11.350	714,877
2021-12-10	11.250	11.400	11.100	11.100	11.100	515,414
2021-12-09	11.150	11.300	11.050	11.200	11.200	576,058
2021-12-08	11.300	11.300	11.000	11.150	11.150	778,446
2021-12-07	11.300	11.300	11.150	11.150	11.150	316,468
2021-12-06	11.100	11.200	11.050	11.200	11.200	495,369
2021-12-03	11.100	11.250	11.100	11.150	11.150	164,742
2021-12-02	11.250	11.250	11.050	11.100	11.100	589,328
2021-12-01	11.200	11.250	11.150	11.250	11.250	442,880
2021-11-30	11.400	11.400	11.200	11.250	11.250	292,628
2021-11-29	11.200	11.400	11.100	11.300	11.300	257,354
2021-11-26	11.450	11.450	11.150	11.200	11.200	739,268
2021-11-25	11.600	11.700	11.400	11.450	11.450	380,222
2021-11-24	11.600	11.650	11.450	11.600	11.600	380,501
2021-11-23	11.700	11.700	11.500	11.550	11.550	514,355
2021-11-22	11.650	12.050	11.650	11.800	11.800	666,856
2021-11-19	11.750	11.750	11.550	11.650	11.650	376,015
2021-11-18	11.800	11.800	11.550	11.650	11.650	480,558
2021-11-17	11.900	11.900	11.650	11.750	11.750	412,571
2021-11-16	11.550	12.000	11.550	11.900	11.900	613,934
2021-11-15	11.600	11.700	11.500	11.550	11.550	551,794
2021-11-12	11.600	11.750	11.600	11.600	11.600	395,438
2021-11-11	11.750	11.750	11.550	11.600	11.600	656,394
2021-11-10	11.850	12.000	11.600	11.750	11.750	499,814
2021-11-09	11.850	11.950	11.750	11.850	11.850	397,564

← NewerPage 20 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.