Cameo Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.900 | 10.200 | 9.850 | 9.900 | 9.900 | 973,102 |
| 2026-01-15 | 10.000 | 10.200 | 9.750 | 9.850 | 9.850 | 1,522,000 |
| 2026-01-14 | 9.210 | 10.100 | 9.150 | 10.100 | 10.100 | 2,334,370 |
| 2026-01-13 | 9.190 | 9.220 | 9.140 | 9.210 | 9.210 | 438,286 |
| 2026-01-12 | 9.080 | 9.170 | 9.060 | 9.100 | 9.100 | 517,353 |
| 2026-01-09 | 9.170 | 9.170 | 9.000 | 9.050 | 9.050 | 402,762 |
| 2026-01-08 | 9.200 | 9.260 | 9.050 | 9.110 | 9.110 | 244,001 |
| 2026-01-07 | 9.050 | 9.220 | 9.050 | 9.200 | 9.200 | 432,138 |
| 2026-01-06 | 9.000 | 9.090 | 8.850 | 9.030 | 9.030 | 412,050 |
| 2026-01-05 | 9.000 | 9.070 | 8.930 | 8.950 | 8.950 | 586,253 |
| 2026-01-02 | 9.020 | 9.170 | 9.020 | 9.070 | 9.070 | 333,089 |
| 2025-12-31 | 9.060 | 9.150 | 9.050 | 9.140 | 9.140 | 331,794 |
| 2025-12-30 | 9.160 | 9.190 | 9.000 | 9.150 | 9.150 | 530,030 |
| 2025-12-29 | 9.300 | 9.300 | 9.130 | 9.150 | 9.150 | 351,030 |
| 2025-12-26 | 9.310 | 9.370 | 9.210 | 9.250 | 9.250 | 398,425 |
| 2025-12-24 | 9.490 | 9.490 | 9.300 | 9.310 | 9.310 | 189,684 |
| 2025-12-23 | 9.400 | 9.410 | 9.300 | 9.390 | 9.390 | 293,843 |
| 2025-12-22 | 9.410 | 9.430 | 9.300 | 9.420 | 9.420 | 310,129 |
| 2025-12-19 | 9.370 | 9.470 | 9.370 | 9.410 | 9.410 | 156,256 |
| 2025-12-18 | 9.420 | 9.490 | 9.320 | 9.390 | 9.390 | 248,001 |
| 2025-12-17 | 9.600 | 9.700 | 9.380 | 9.430 | 9.430 | 403,000 |
| 2025-12-16 | 9.350 | 9.600 | 9.310 | 9.560 | 9.560 | 591,022 |
| 2025-12-15 | 9.280 | 9.390 | 9.200 | 9.350 | 9.350 | 140,002 |
| 2025-12-12 | 9.260 | 9.440 | 9.200 | 9.290 | 9.290 | 213,001 |
| 2025-12-11 | 9.290 | 9.350 | 9.180 | 9.260 | 9.260 | 311,001 |
| 2025-12-10 | 9.430 | 9.500 | 9.380 | 9.380 | 9.380 | 154,199 |
| 2025-12-09 | 9.450 | 9.520 | 9.420 | 9.430 | 9.430 | 318,001 |
| 2025-12-08 | 9.330 | 9.440 | 9.330 | 9.410 | 9.410 | 200,130 |
| 2025-12-05 | 9.330 | 9.390 | 9.250 | 9.330 | 9.330 | 139,000 |
| 2025-12-04 | 9.400 | 9.460 | 9.310 | 9.330 | 9.330 | 114,135 |
| 2025-12-03 | 9.350 | 9.470 | 9.280 | 9.460 | 9.460 | 243,102 |
| 2025-12-02 | 9.190 | 9.450 | 9.180 | 9.390 | 9.390 | 194,723 |
| 2025-12-01 | 9.310 | 9.410 | 9.240 | 9.300 | 9.300 | 57,106 |
| 2025-11-28 | 9.160 | 9.500 | 9.160 | 9.310 | 9.310 | 294,214 |
| 2025-11-27 | 9.170 | 9.340 | 9.160 | 9.210 | 9.210 | 192,000 |
| 2025-11-26 | 9.120 | 9.400 | 9.110 | 9.300 | 9.300 | 202,348 |
| 2025-11-25 | 9.060 | 9.120 | 9.030 | 9.090 | 9.090 | 128,677 |
| 2025-11-24 | 9.010 | 9.180 | 8.890 | 9.060 | 9.060 | 181,765 |
| 2025-11-21 | 9.110 | 9.190 | 8.900 | 9.000 | 9.000 | 245,050 |
| 2025-11-20 | 9.190 | 9.210 | 9.040 | 9.140 | 9.140 | 197,000 |
| 2025-11-19 | 9.200 | 9.220 | 9.010 | 9.010 | 9.010 | 342,000 |
| 2025-11-18 | 9.160 | 9.400 | 9.020 | 9.200 | 9.200 | 373,133 |
| 2025-11-17 | 9.330 | 9.470 | 9.020 | 9.390 | 9.390 | 419,005 |
| 2025-11-14 | 9.520 | 9.520 | 9.320 | 9.420 | 9.420 | 388,133 |
| 2025-11-13 | 9.560 | 9.700 | 9.450 | 9.520 | 9.520 | 459,650 |
| 2025-11-12 | 9.450 | 9.750 | 9.450 | 9.550 | 9.550 | 363,297 |
| 2025-11-11 | 9.690 | 9.740 | 9.340 | 9.450 | 9.450 | 941,756 |
| 2025-11-10 | 9.760 | 9.910 | 9.600 | 9.750 | 9.750 | 242,972 |
| 2025-11-07 | 9.740 | 9.840 | 9.650 | 9.730 | 9.730 | 248,273 |
| 2025-11-06 | 9.640 | 9.900 | 9.640 | 9.900 | 9.900 | 376,448 |
| 2025-11-05 | 9.900 | 9.900 | 9.600 | 9.710 | 9.710 | 435,213 |
| 2025-11-04 | 10.200 | 10.200 | 9.830 | 9.900 | 9.900 | 393,265 |
| 2025-11-03 | 9.920 | 10.300 | 9.920 | 10.200 | 10.200 | 794,766 |
| 2025-10-31 | 10.200 | 10.200 | 9.900 | 10.000 | 10.000 | 507,683 |
| 2025-10-30 | 9.850 | 10.350 | 9.790 | 10.200 | 10.200 | 1,213,670 |
| 2025-10-29 | 9.570 | 9.980 | 9.560 | 9.870 | 9.870 | 415,451 |
| 2025-10-28 | 9.730 | 9.770 | 9.540 | 9.550 | 9.550 | 601,712 |
| 2025-10-27 | 9.850 | 9.870 | 9.760 | 9.770 | 9.770 | 324,500 |
| 2025-10-23 | 9.820 | 9.850 | 9.790 | 9.840 | 9.840 | 227,650 |
| 2025-10-22 | 9.820 | 9.920 | 9.770 | 9.820 | 9.820 | 197,111 |
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.