Cameo Communications Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.471 | 9.471 | 9.471 | 9.471 | 9.471 | 0 |
| 2026-10-15 | 9.471 | 9.471 | 9.471 | 9.471 | 9.471 | 0 |
| 2026-10-14 | 9.525 | 9.525 | 9.373 | 9.471 | 9.471 | 616,016 |
| 2026-10-13 | 9.699 | 9.699 | 9.514 | 9.525 | 9.525 | 321,979 |
| 2026-10-12 | 9.590 | 9.677 | 9.580 | 9.623 | 9.623 | 548,107 |
| 2026-10-08 | 9.200 | 9.300 | 8.980 | 9.030 | 9.030 | 652,225 |
| 2026-10-07 | 9.020 | 9.170 | 8.950 | 9.100 | 9.100 | 595,200 |
| 2026-10-06 | 9.020 | 9.120 | 8.980 | 9.090 | 9.090 | 454,007 |
| 2026-10-05 | 9.280 | 9.280 | 9.010 | 9.060 | 9.060 | 515,210 |
| 2026-10-02 | 9.170 | 9.200 | 9.080 | 9.140 | 9.140 | 514,743 |
| 2026-10-01 | 9.400 | 9.400 | 9.090 | 9.170 | 9.170 | 731,343 |
| 2026-09-30 | 9.140 | 9.800 | 9.030 | 9.440 | 9.440 | 1,270,491 |
| 2026-09-29 | 9.190 | 9.190 | 9.050 | 9.060 | 9.060 | 261,394 |
| 2026-09-24 | 9.100 | 9.140 | 9.050 | 9.060 | 9.060 | 253,200 |
| 2026-09-23 | 9.050 | 9.170 | 9.030 | 9.090 | 9.090 | 187,375 |
| 2026-09-22 | 9.180 | 9.190 | 9.030 | 9.050 | 9.050 | 315,290 |
| 2026-09-21 | 9.020 | 9.180 | 8.860 | 9.060 | 9.060 | 738,264 |
| 2026-09-18 | 9.000 | 9.000 | 8.840 | 8.840 | 8.840 | 252,050 |
| 2026-09-17 | 8.970 | 8.970 | 8.800 | 8.830 | 8.830 | 326,558 |
| 2026-09-16 | 8.700 | 8.900 | 8.630 | 8.880 | 8.880 | 298,022 |
| 2026-09-15 | 8.880 | 8.880 | 8.630 | 8.700 | 8.700 | 242,017 |
| 2026-09-14 | 8.690 | 9.040 | 8.690 | 8.780 | 8.780 | 394,734 |
| 2026-09-11 | 8.790 | 9.150 | 8.770 | 8.850 | 8.850 | 925,193 |
| 2026-09-10 | 8.510 | 8.570 | 8.510 | 8.550 | 8.550 | 87,913 |
| 2026-09-09 | 8.540 | 8.600 | 8.490 | 8.550 | 8.550 | 214,001 |
| 2026-09-08 | 8.570 | 8.600 | 8.500 | 8.510 | 8.510 | 163,473 |
| 2026-09-07 | 8.810 | 8.840 | 8.550 | 8.550 | 8.550 | 332,883 |
| 2026-09-04 | 8.740 | 8.900 | 8.650 | 8.810 | 8.810 | 281,865 |
| 2026-09-03 | 8.860 | 8.920 | 8.650 | 8.650 | 8.650 | 372,039 |
| 2026-09-02 | 8.860 | 8.860 | 8.780 | 8.860 | 8.860 | 206,101 |
| 2026-09-01 | 8.800 | 8.870 | 8.700 | 8.860 | 8.860 | 538,373 |
| 2026-08-31 | 8.870 | 8.880 | 8.710 | 8.800 | 8.800 | 449,626 |
| 2026-08-28 | 8.820 | 8.960 | 8.820 | 8.870 | 8.870 | 135,242 |
| 2026-08-27 | 8.850 | 8.970 | 8.660 | 8.950 | 8.950 | 427,030 |
| 2026-08-26 | 8.690 | 8.830 | 8.690 | 8.740 | 8.740 | 292,200 |
| 2026-08-25 | 8.850 | 8.850 | 8.500 | 8.600 | 8.600 | 740,652 |
| 2026-08-24 | 8.950 | 9.000 | 8.850 | 8.860 | 8.860 | 477,092 |
| 2026-08-21 | 9.000 | 9.000 | 8.880 | 8.990 | 8.990 | 410,001 |
| 2026-08-20 | 9.000 | 9.100 | 8.910 | 9.000 | 9.000 | 290,395 |
| 2026-08-19 | 9.000 | 9.070 | 8.920 | 9.000 | 9.000 | 183,000 |
| 2026-08-18 | 9.220 | 9.260 | 8.990 | 9.000 | 9.000 | 843,000 |
| 2026-08-17 | 9.300 | 9.390 | 9.160 | 9.360 | 9.360 | 469,000 |
| 2026-08-14 | 9.290 | 9.360 | 9.220 | 9.300 | 9.300 | 293,068 |
| 2026-08-13 | 9.200 | 9.390 | 9.200 | 9.280 | 9.280 | 543,568 |
| 2026-08-12 | 9.520 | 9.520 | 9.260 | 9.280 | 9.280 | 424,532 |
| 2026-08-11 | 9.600 | 9.600 | 9.280 | 9.350 | 9.350 | 625,001 |
| 2026-08-10 | 9.460 | 9.790 | 9.460 | 9.630 | 9.630 | 426,102 |
| 2026-08-07 | 9.490 | 9.600 | 9.420 | 9.520 | 9.520 | 353,342 |
| 2026-08-06 | 9.600 | 9.680 | 9.430 | 9.530 | 9.530 | 735,002 |
| 2026-08-05 | 9.850 | 10.000 | 9.700 | 9.720 | 9.720 | 657,116 |
| 2026-08-04 | 9.450 | 10.000 | 9.450 | 9.890 | 9.890 | 574,098 |
| 2026-08-03 | 9.250 | 9.830 | 9.250 | 9.550 | 9.550 | 495,053 |
| 2026-07-31 | 9.400 | 9.640 | 9.320 | 9.450 | 9.450 | 436,235 |
| 2026-07-30 | 9.550 | 9.560 | 9.190 | 9.200 | 9.200 | 1,460,030 |
| 2026-07-29 | 9.830 | 9.950 | 9.280 | 9.680 | 9.680 | 1,125,219 |
| 2026-07-28 | 10.000 | 10.000 | 9.650 | 9.830 | 9.830 | 1,462,001 |
| 2026-07-27 | 9.870 | 10.600 | 9.670 | 10.450 | 10.450 | 2,812,150 |
| 2026-07-24 | 9.720 | 10.000 | 9.560 | 9.730 | 9.730 | 672,007 |
| 2026-07-23 | 10.300 | 10.400 | 9.700 | 9.720 | 9.720 | 946,924 |
| 2026-07-22 | 9.730 | 10.350 | 9.700 | 10.100 | 10.100 | 1,767,490 |
Page 1 of 3 · 124 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.