Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.700	10.800	10.450	10.700	10.700	447,231
2025-01-21	10.600	10.750	10.500	10.500	10.500	377,829
2025-01-20	10.500	10.700	10.450	10.600	10.600	201,924
2025-01-17	10.500	10.600	10.450	10.500	10.500	226,204
2025-01-16	10.600	10.900	10.450	10.450	10.450	413,532
2025-01-15	10.550	10.600	10.300	10.500	10.500	283,483
2025-01-14	10.200	10.700	10.200	10.500	10.500	555,817
2025-01-13	10.750	11.050	10.000	10.350	10.350	1,404,801
2025-01-10	10.800	10.950	10.650	10.700	10.700	561,595
2025-01-09	11.050	11.150	10.600	10.750	10.750	1,452,705
2025-01-08	10.950	11.150	10.950	11.050	11.050	674,513
2025-01-07	11.400	11.400	11.000	11.050	11.050	766,264
2025-01-06	11.250	11.550	11.200	11.200	11.200	738,898
2025-01-03	11.400	11.500	11.200	11.200	11.200	1,034,402
2025-01-02	11.900	11.950	11.300	11.300	11.300	1,443,441
2024-12-31	11.750	12.000	11.750	12.000	12.000	811,012
2024-12-30	12.000	12.100	11.700	11.800	11.800	1,375,633
2024-12-27	12.150	12.450	12.000	12.050	12.050	1,781,486
2024-12-26	13.000	13.100	12.250	12.300	12.300	3,959,136
2024-12-25	12.300	13.200	12.150	13.000	13.000	5,587,539
2024-12-24	12.600	12.600	12.100	12.150	12.150	3,627,225
2024-12-23	12.500	13.000	12.250	12.700	12.700	6,566,458
2024-12-20	12.100	12.850	11.750	12.850	12.850	13,904,371
2024-12-19	10.650	11.700	10.500	11.700	11.700	3,963,184
2024-12-18	11.100	11.100	10.550	10.650	10.650	1,294,098
2024-12-17	11.250	11.400	11.100	11.150	11.150	394,894
2024-12-16	11.750	11.750	11.000	11.150	11.150	1,079,173
2024-12-13	11.950	11.950	11.400	11.600	11.600	851,977
2024-12-12	11.700	12.300	11.650	12.000	12.000	1,825,455
2024-12-11	11.250	11.950	11.250	11.800	11.800	1,163,230
2024-12-10	11.200	11.350	11.000	11.200	11.200	316,856
2024-12-09	11.500	11.650	11.200	11.200	11.200	516,564
2024-12-06	11.450	11.700	11.450	11.500	11.500	474,918
2024-12-05	11.650	11.650	11.450	11.500	11.500	371,075
2024-12-04	11.800	11.800	11.500	11.650	11.650	452,247
2024-12-03	11.300	12.000	11.300	11.700	11.700	1,006,926
2024-12-02	11.550	11.750	11.200	11.200	11.200	712,131
2024-11-29	11.600	11.800	11.500	11.500	11.500	714,086
2024-11-28	12.400	12.400	11.500	11.700	11.700	1,154,303
2024-11-27	12.150	12.600	12.100	12.300	12.300	1,449,945
2024-11-26	12.000	12.300	11.800	12.100	12.100	1,046,705
2024-11-25	11.850	12.000	11.700	12.000	12.000	1,128,789
2024-11-22	11.800	11.800	11.500	11.600	11.600	469,342
2024-11-21	11.500	11.650	11.350	11.600	11.600	546,938
2024-11-20	11.200	12.000	11.000	11.550	11.550	1,150,069
2024-11-19	10.950	11.300	10.950	11.200	11.200	563,135
2024-11-18	11.050	11.250	10.800	10.950	10.950	508,489
2024-11-15	11.000	11.450	11.000	11.050	11.050	596,394
2024-11-14	11.250	11.350	11.000	11.050	11.050	968,085
2024-11-13	11.500	11.600	11.200	11.250	11.250	1,202,318
2024-11-12	11.600	11.750	11.200	11.500	11.500	1,608,438
2024-11-11	11.800	12.000	11.750	11.850	11.850	720,649
2024-11-08	12.600	12.750	11.850	11.850	11.850	1,598,154
2024-11-07	12.100	12.500	12.050	12.450	12.450	1,328,338
2024-11-06	11.950	12.150	11.800	12.000	12.000	910,368
2024-11-05	12.000	12.350	11.700	11.750	11.750	1,955,459
2024-11-04	12.350	12.350	12.000	12.000	12.000	1,224,298
2024-11-01	11.850	12.400	11.750	12.350	12.350	1,339,916
2024-10-30	13.000	13.000	12.150	12.150	12.150	3,176,038
2024-10-29	13.450	13.450	12.700	12.800	12.800	5,184,825

← NewerPage 8 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.