Cameo Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 9.050 | 9.180 | 8.860 | 8.860 | 8.860 | 567,432 |
| 2025-04-29 | 8.900 | 9.060 | 8.900 | 9.050 | 9.050 | 638,950 |
| 2025-04-28 | 8.780 | 9.010 | 8.780 | 8.900 | 8.900 | 555,926 |
| 2025-04-25 | 8.610 | 8.980 | 8.600 | 8.900 | 8.900 | 985,110 |
| 2025-04-24 | 8.590 | 8.750 | 8.330 | 8.450 | 8.450 | 589,095 |
| 2025-04-23 | 8.510 | 8.750 | 8.510 | 8.590 | 8.590 | 402,044 |
| 2025-04-22 | 8.040 | 8.490 | 8.040 | 8.410 | 8.410 | 239,169 |
| 2025-04-21 | 8.630 | 8.630 | 8.440 | 8.470 | 8.470 | 281,731 |
| 2025-04-18 | 8.600 | 8.650 | 8.530 | 8.610 | 8.610 | 217,675 |
| 2025-04-17 | 8.580 | 8.680 | 8.450 | 8.620 | 8.620 | 314,489 |
| 2025-04-16 | 8.670 | 8.880 | 8.510 | 8.580 | 8.580 | 712,379 |
| 2025-04-15 | 8.610 | 8.970 | 8.580 | 8.900 | 8.900 | 443,211 |
| 2025-04-14 | 8.350 | 8.900 | 8.350 | 8.500 | 8.500 | 748,500 |
| 2025-04-11 | 8.150 | 8.440 | 7.700 | 8.360 | 8.360 | 624,379 |
| 2025-04-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 111,454 |
| 2025-04-09 | 8.230 | 8.230 | 7.410 | 7.410 | 7.410 | 1,976,749 |
| 2025-04-08 | 8.230 | 8.990 | 8.230 | 8.230 | 8.230 | 1,607,633 |
| 2025-04-07 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 100,513 |
| 2025-04-02 | 10.100 | 10.200 | 9.970 | 10.150 | 10.150 | 243,933 |
| 2025-04-01 | 9.990 | 10.200 | 9.990 | 10.100 | 10.100 | 344,748 |
| 2025-03-31 | 10.350 | 10.350 | 9.940 | 9.990 | 9.990 | 883,048 |
| 2025-03-28 | 10.600 | 10.600 | 9.990 | 10.400 | 10.400 | 1,485,924 |
| 2025-03-27 | 10.750 | 10.800 | 10.600 | 10.650 | 10.650 | 329,431 |
| 2025-03-26 | 10.850 | 10.900 | 10.750 | 10.750 | 10.750 | 206,358 |
| 2025-03-25 | 11.100 | 11.100 | 10.700 | 10.700 | 10.700 | 766,243 |
| 2025-03-24 | 11.200 | 11.200 | 11.000 | 11.000 | 11.000 | 297,819 |
| 2025-03-21 | 11.150 | 11.350 | 11.050 | 11.200 | 11.200 | 517,870 |
| 2025-03-20 | 11.000 | 11.200 | 11.000 | 11.100 | 11.100 | 286,496 |
| 2025-03-19 | 11.150 | 11.150 | 10.950 | 11.000 | 11.000 | 430,372 |
| 2025-03-18 | 11.100 | 11.250 | 11.100 | 11.100 | 11.100 | 583,867 |
| 2025-03-17 | 11.250 | 11.350 | 11.100 | 11.100 | 11.100 | 409,148 |
| 2025-03-14 | 11.250 | 11.350 | 11.200 | 11.200 | 11.200 | 367,535 |
| 2025-03-13 | 11.550 | 11.750 | 11.200 | 11.200 | 11.200 | 814,018 |
| 2025-03-12 | 11.450 | 11.600 | 11.350 | 11.500 | 11.500 | 456,537 |
| 2025-03-11 | 11.200 | 11.450 | 11.150 | 11.450 | 11.450 | 669,770 |
| 2025-03-10 | 11.550 | 11.550 | 11.150 | 11.450 | 11.450 | 606,167 |
| 2025-03-07 | 11.950 | 12.100 | 11.400 | 11.450 | 11.450 | 1,239,811 |
| 2025-03-06 | 11.600 | 12.150 | 11.350 | 11.750 | 11.750 | 1,350,887 |
| 2025-03-05 | 11.250 | 11.650 | 11.250 | 11.600 | 11.600 | 626,613 |
| 2025-03-04 | 11.100 | 11.350 | 11.000 | 11.300 | 11.300 | 627,514 |
| 2025-03-03 | 11.550 | 11.550 | 11.200 | 11.350 | 11.350 | 739,329 |
| 2025-02-27 | 11.650 | 11.700 | 11.450 | 11.550 | 11.550 | 771,473 |
| 2025-02-26 | 11.750 | 11.750 | 11.500 | 11.650 | 11.650 | 554,019 |
| 2025-02-25 | 11.750 | 11.800 | 11.600 | 11.750 | 11.750 | 527,385 |
| 2025-02-24 | 11.750 | 11.900 | 11.700 | 11.750 | 11.750 | 836,739 |
| 2025-02-21 | 11.650 | 11.950 | 11.650 | 11.750 | 11.750 | 650,543 |
| 2025-02-20 | 11.650 | 11.850 | 11.550 | 11.650 | 11.650 | 685,859 |
| 2025-02-19 | 11.500 | 11.650 | 11.500 | 11.550 | 11.550 | 502,292 |
| 2025-02-18 | 11.700 | 11.700 | 11.550 | 11.650 | 11.650 | 504,949 |
| 2025-02-17 | 11.500 | 11.750 | 11.500 | 11.600 | 11.600 | 563,437 |
| 2025-02-14 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 733,842 |
| 2025-02-13 | 11.750 | 11.900 | 11.700 | 11.850 | 11.850 | 675,467 |
| 2025-02-12 | 11.750 | 11.950 | 11.600 | 11.600 | 11.600 | 795,385 |
| 2025-02-11 | 11.750 | 12.200 | 11.550 | 11.750 | 11.750 | 1,867,205 |
| 2025-02-10 | 11.200 | 11.550 | 10.900 | 11.500 | 11.500 | 1,050,063 |
| 2025-02-07 | 11.050 | 11.350 | 10.900 | 11.300 | 11.300 | 913,809 |
| 2025-02-06 | 11.250 | 11.250 | 11.000 | 11.050 | 11.050 | 326,478 |
| 2025-02-05 | 11.000 | 11.100 | 10.900 | 11.000 | 11.000 | 491,236 |
| 2025-02-04 | 11.000 | 11.150 | 10.700 | 11.050 | 11.050 | 737,257 |
| 2025-02-03 | 10.650 | 11.000 | 10.200 | 11.000 | 11.000 | 532,691 |
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.