Cameo Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.160 | 9.300 | 9.160 | 9.270 | 9.270 | 195,311 |
| 2025-07-24 | 9.200 | 9.290 | 9.150 | 9.190 | 9.190 | 86,250 |
| 2025-07-23 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 167,001 |
| 2025-07-22 | 9.280 | 9.280 | 9.100 | 9.100 | 9.100 | 260,483 |
| 2025-07-21 | 9.330 | 9.330 | 9.230 | 9.280 | 9.280 | 390,000 |
| 2025-07-18 | 9.560 | 9.570 | 9.310 | 9.370 | 9.370 | 149,162 |
| 2025-07-17 | 9.420 | 9.500 | 9.360 | 9.460 | 9.460 | 104,875 |
| 2025-07-16 | 9.350 | 9.480 | 9.340 | 9.400 | 9.400 | 166,501 |
| 2025-07-15 | 9.260 | 9.450 | 9.260 | 9.350 | 9.350 | 123,568 |
| 2025-07-14 | 9.400 | 9.430 | 9.320 | 9.320 | 9.320 | 114,666 |
| 2025-07-11 | 9.720 | 9.720 | 9.380 | 9.400 | 9.400 | 125,856 |
| 2025-07-10 | 9.440 | 9.480 | 9.370 | 9.370 | 9.370 | 134,811 |
| 2025-07-09 | 9.400 | 9.460 | 9.320 | 9.460 | 9.460 | 104,750 |
| 2025-07-08 | 9.350 | 9.470 | 9.250 | 9.470 | 9.470 | 179,000 |
| 2025-07-07 | 9.520 | 9.580 | 9.320 | 9.540 | 9.540 | 198,216 |
| 2025-07-04 | 9.500 | 9.580 | 9.410 | 9.550 | 9.550 | 243,658 |
| 2025-07-03 | 9.750 | 9.750 | 9.560 | 9.580 | 9.580 | 260,001 |
| 2025-07-02 | 9.400 | 9.600 | 9.350 | 9.590 | 9.590 | 236,323 |
| 2025-07-01 | 9.430 | 9.560 | 9.280 | 9.460 | 9.460 | 312,187 |
| 2025-06-30 | 9.540 | 9.590 | 9.240 | 9.450 | 9.450 | 172,001 |
| 2025-06-27 | 9.550 | 9.550 | 9.370 | 9.440 | 9.440 | 290,513 |
| 2025-06-26 | 9.430 | 9.550 | 9.340 | 9.450 | 9.450 | 395,101 |
| 2025-06-25 | 9.420 | 9.450 | 9.170 | 9.450 | 9.450 | 689,082 |
| 2025-06-24 | 9.280 | 9.630 | 9.100 | 9.420 | 9.420 | 1,056,048 |
| 2025-06-23 | 9.090 | 9.090 | 8.920 | 8.940 | 8.940 | 278,000 |
| 2025-06-20 | 9.090 | 9.150 | 8.960 | 9.090 | 9.090 | 313,000 |
| 2025-06-19 | 9.490 | 9.490 | 9.080 | 9.100 | 9.100 | 403,009 |
| 2025-06-18 | 9.300 | 9.300 | 9.200 | 9.230 | 9.230 | 152,001 |
| 2025-06-17 | 9.330 | 9.380 | 9.210 | 9.290 | 9.290 | 183,638 |
| 2025-06-16 | 9.110 | 9.330 | 9.110 | 9.290 | 9.290 | 185,100 |
| 2025-06-13 | 9.480 | 9.480 | 9.130 | 9.230 | 9.230 | 430,231 |
| 2025-06-12 | 9.030 | 9.580 | 9.030 | 9.480 | 9.480 | 860,312 |
| 2025-06-11 | 9.300 | 9.300 | 9.040 | 9.170 | 9.170 | 507,501 |
| 2025-06-10 | 9.220 | 9.320 | 9.190 | 9.230 | 9.230 | 296,204 |
| 2025-06-09 | 9.310 | 9.330 | 9.100 | 9.150 | 9.150 | 241,000 |
| 2025-06-06 | 9.260 | 9.400 | 9.130 | 9.180 | 9.180 | 247,660 |
| 2025-06-05 | 9.120 | 9.230 | 9.120 | 9.220 | 9.220 | 173,002 |
| 2025-06-04 | 9.000 | 9.240 | 9.000 | 9.100 | 9.100 | 289,932 |
| 2025-06-03 | 8.980 | 9.050 | 8.910 | 8.960 | 8.960 | 311,029 |
| 2025-06-02 | 9.200 | 9.300 | 8.960 | 9.000 | 9.000 | 476,586 |
| 2025-05-29 | 9.500 | 9.550 | 9.170 | 9.300 | 9.300 | 571,656 |
| 2025-05-28 | 9.000 | 9.880 | 9.000 | 9.340 | 9.340 | 1,185,152 |
| 2025-05-27 | 8.960 | 9.120 | 8.940 | 9.000 | 9.000 | 291,001 |
| 2025-05-26 | 9.120 | 9.120 | 8.950 | 9.070 | 9.070 | 240,001 |
| 2025-05-23 | 9.060 | 9.100 | 8.960 | 9.080 | 9.080 | 239,364 |
| 2025-05-22 | 8.960 | 9.040 | 8.930 | 8.970 | 8.970 | 151,150 |
| 2025-05-21 | 9.040 | 9.090 | 8.950 | 9.060 | 9.060 | 259,101 |
| 2025-05-20 | 9.100 | 9.100 | 8.950 | 9.040 | 9.040 | 224,525 |
| 2025-05-19 | 9.190 | 9.190 | 9.010 | 9.050 | 9.050 | 253,000 |
| 2025-05-16 | 9.400 | 9.400 | 9.160 | 9.170 | 9.170 | 409,033 |
| 2025-05-15 | 9.250 | 9.270 | 9.080 | 9.200 | 9.200 | 354,568 |
| 2025-05-14 | 9.270 | 9.270 | 9.110 | 9.220 | 9.220 | 396,051 |
| 2025-05-13 | 9.050 | 9.260 | 9.050 | 9.090 | 9.090 | 570,055 |
| 2025-05-12 | 9.050 | 9.120 | 8.930 | 9.020 | 9.020 | 686,790 |
| 2025-05-09 | 8.740 | 8.790 | 8.650 | 8.780 | 8.780 | 151,798 |
| 2025-05-08 | 8.670 | 8.810 | 8.670 | 8.730 | 8.730 | 293,429 |
| 2025-05-07 | 8.610 | 8.750 | 8.570 | 8.670 | 8.670 | 214,323 |
| 2025-05-06 | 8.570 | 8.790 | 8.570 | 8.660 | 8.660 | 246,001 |
| 2025-05-05 | 9.080 | 9.080 | 8.560 | 8.710 | 8.710 | 505,062 |
| 2025-05-02 | 9.140 | 9.140 | 8.870 | 8.970 | 8.970 | 320,001 |
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.