Cameo Communications Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.100	13.950	12.300	13.650	13.650	12,537,654
2024-10-25	12.100	13.200	12.000	13.000	13.000	9,182,029
2024-10-24	12.000	12.150	11.700	12.000	12.000	1,801,653
2024-10-23	11.750	12.100	11.750	11.900	11.900	1,549,963
2024-10-22	11.500	12.050	11.400	11.850	11.850	1,577,564
2024-10-21	11.650	11.750	11.450	11.600	11.600	873,834
2024-10-18	12.000	12.000	11.250	11.650	11.650	2,277,557
2024-10-17	12.050	12.150	11.700	11.900	11.900	1,990,964
2024-10-16	11.300	12.350	11.250	12.100	12.100	4,931,480
2024-10-15	11.900	12.100	11.300	11.300	11.300	2,303,128
2024-10-14	12.100	12.400	11.550	11.900	11.900	5,186,914
2024-10-11	10.900	11.850	10.900	11.850	11.850	5,226,377
2024-10-09	10.950	11.000	10.700	10.800	10.800	508,432
2024-10-08	11.100	11.100	10.800	10.850	10.850	329,814
2024-10-07	10.950	11.250	10.750	11.100	11.100	563,466
2024-10-04	10.900	11.000	10.750	10.750	10.750	429,241
2024-10-01	10.900	11.000	10.800	10.900	10.900	332,248
2024-09-30	10.900	11.100	10.800	10.900	10.900	293,475
2024-09-27	11.450	11.450	10.850	10.900	10.900	1,269,117
2024-09-26	10.750	11.450	10.750	11.350	11.350	1,332,014
2024-09-25	11.050	11.050	10.800	10.800	10.800	632,809
2024-09-24	11.250	11.250	10.850	10.900	10.900	941,194
2024-09-23	11.350	11.400	11.050	11.250	11.250	961,857
2024-09-20	11.400	11.600	11.250	11.250	11.250	663,521
2024-09-19	11.650	11.700	11.200	11.350	11.350	1,104,268
2024-09-18	11.350	11.750	11.350	11.600	11.600	1,301,623
2024-09-16	11.400	11.750	11.150	11.500	11.500	2,672,436
2024-09-13	10.500	11.400	10.500	11.000	11.000	1,809,185
2024-09-12	10.300	10.550	10.250	10.500	10.500	948,267
2024-09-11	10.100	10.250	10.000	10.200	10.200	413,258
2024-09-10	10.100	10.200	9.960	10.050	10.050	217,227
2024-09-09	9.850	10.200	9.800	10.100	10.100	350,703
2024-09-06	10.050	10.100	9.860	10.000	10.000	281,862
2024-09-05	10.250	10.250	9.950	10.050	10.050	368,601
2024-09-04	10.000	10.150	9.650	10.150	10.150	820,071
2024-09-03	10.300	10.450	10.100	10.300	10.300	344,961
2024-09-02	10.500	10.700	10.300	10.400	10.400	357,825
2024-08-30	10.300	10.700	10.200	10.500	10.500	648,396
2024-08-29	10.200	10.300	10.100	10.300	10.300	281,081
2024-08-28	10.300	10.350	10.150	10.300	10.300	209,250
2024-08-27	10.100	10.300	10.050	10.300	10.300	251,745
2024-08-26	10.200	10.300	10.100	10.100	10.100	366,411
2024-08-23	10.050	10.250	10.000	10.200	10.200	286,752
2024-08-22	10.300	10.300	10.100	10.250	10.250	297,254
2024-08-21	10.050	10.200	9.950	10.200	10.200	306,649
2024-08-20	10.250	10.250	10.000	10.050	10.050	386,474
2024-08-19	10.200	10.300	10.000	10.250	10.250	231,285
2024-08-16	10.350	10.350	10.050	10.250	10.250	379,522
2024-08-15	10.050	10.300	10.000	10.200	10.200	303,320
2024-08-14	9.980	10.350	9.810	10.050	10.050	607,355
2024-08-13	9.920	9.980	9.860	9.860	9.860	327,977
2024-08-12	10.000	10.100	9.870	9.920	9.920	640,659
2024-08-09	10.250	10.250	9.950	10.000	10.000	540,228
2024-08-08	10.000	10.050	9.800	9.910	9.910	400,115
2024-08-07	9.580	10.200	9.570	10.050	10.050	700,902
2024-08-06	9.500	9.680	8.900	9.580	9.580	1,021,539
2024-08-05	10.200	10.200	9.360	9.450	9.450	1,559,643
2024-08-02	10.600	10.800	10.350	10.400	10.400	828,066
2024-08-01	10.600	10.900	10.600	10.850	10.850	414,396
2024-07-31	10.600	10.850	10.550	10.600	10.600	331,311

← NewerPage 9 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.