Cameo Communications, Inc. (TPE:6142)
Taiwan · Delayed Price · Currency is TWD 10.90
+0.10 (0.93%)
Sep 3, 2025, 1:30 PM CST
Cameo Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 10.70 | 11.10 | 10.60 | 10.90 | 10.90 | 0.93% | 1,968,831 |
| Sep 2, 2025 | 9.87 | 10.80 | 9.87 | 10.80 | 10.80 | 9.76% | 3,496,397 |
| Sep 1, 2025 | 10.00 | 10.00 | 9.83 | 9.84 | 9.84 | -2.09% | 357,585 |
| Aug 29, 2025 | 9.99 | 10.05 | 9.96 | 10.05 | 10.05 | 0.50% | 241,847 |
| Aug 28, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 332,490 |
| Aug 27, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | - | 400,673 |
| Aug 26, 2025 | 10.00 | 10.05 | 9.90 | 10.00 | 10.00 | -0.50% | 673,780 |
| Aug 25, 2025 | 10.00 | 10.10 | 9.92 | 10.05 | 10.05 | 0.70% | 559,721 |
| Aug 22, 2025 | 9.92 | 10.20 | 9.90 | 9.98 | 9.98 | -0.20% | 305,554 |
| Aug 21, 2025 | 9.83 | 10.05 | 9.83 | 10.00 | 10.00 | 1.11% | 512,461 |
| Aug 20, 2025 | 10.05 | 10.05 | 9.87 | 9.89 | 9.89 | -2.08% | 651,062 |
| Aug 19, 2025 | 10.05 | 10.25 | 10.00 | 10.10 | 10.10 | - | 426,779 |
| Aug 18, 2025 | 10.05 | 10.15 | 10.00 | 10.10 | 10.10 | - | 495,090 |
| Aug 15, 2025 | 10.15 | 10.30 | 10.00 | 10.10 | 10.10 | 1.10% | 875,122 |
| Aug 14, 2025 | 9.81 | 10.15 | 9.81 | 9.99 | 9.99 | 1.83% | 641,469 |
| Aug 13, 2025 | 9.90 | 9.99 | 9.75 | 9.81 | 9.81 | -2.87% | 1,448,979 |
| Aug 12, 2025 | 9.72 | 10.35 | 9.50 | 10.10 | 10.10 | 6.54% | 1,816,518 |
| Aug 11, 2025 | 9.70 | 9.70 | 9.36 | 9.48 | 9.48 | 2.27% | 1,059,489 |
| Aug 8, 2025 | 9.28 | 9.30 | 9.21 | 9.27 | 9.27 | -0.11% | 289,866 |
| Aug 7, 2025 | 9.48 | 9.48 | 9.21 | 9.28 | 9.28 | - | 177,814 |
| Aug 6, 2025 | 9.21 | 9.38 | 9.21 | 9.28 | 9.28 | -0.22% | 259,724 |
| Aug 5, 2025 | 9.27 | 9.30 | 9.19 | 9.30 | 9.30 | 1.20% | 196,051 |
| Aug 4, 2025 | 9.11 | 9.23 | 9.02 | 9.19 | 9.19 | 0.88% | 139,159 |
| Aug 1, 2025 | 9.00 | 9.19 | 8.87 | 9.11 | 9.11 | 1.22% | 458,313 |
| Jul 31, 2025 | 9.06 | 9.10 | 8.99 | 9.00 | 9.00 | -0.66% | 567,861 |
| Jul 30, 2025 | 9.17 | 9.20 | 9.06 | 9.06 | 9.06 | -0.98% | 328,810 |
| Jul 29, 2025 | 9.21 | 9.21 | 9.14 | 9.15 | 9.15 | -1.19% | 161,213 |
| Jul 28, 2025 | 9.25 | 9.29 | 9.21 | 9.26 | 9.26 | -0.11% | 121,290 |
| Jul 25, 2025 | 9.16 | 9.30 | 9.16 | 9.27 | 9.27 | 0.87% | 196,203 |
| Jul 24, 2025 | 9.20 | 9.29 | 9.15 | 9.19 | 9.19 | -1.18% | 86,587 |
| Jul 23, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 2.20% | 168,092 |
| Jul 22, 2025 | 9.28 | 9.28 | 9.10 | 9.10 | 9.10 | -1.94% | 261,275 |
| Jul 21, 2025 | 9.33 | 9.33 | 9.23 | 9.28 | 9.28 | -0.96% | 391,224 |
| Jul 18, 2025 | 9.56 | 9.57 | 9.31 | 9.37 | 9.37 | -0.95% | 149,980 |
| Jul 17, 2025 | 9.42 | 9.50 | 9.36 | 9.46 | 9.46 | 0.64% | 105,935 |
| Jul 16, 2025 | 9.35 | 9.48 | 9.34 | 9.40 | 9.40 | 0.53% | 166,697 |
| Jul 15, 2025 | 9.26 | 9.45 | 9.26 | 9.35 | 9.35 | 0.32% | 124,664 |
| Jul 14, 2025 | 9.40 | 9.43 | 9.32 | 9.32 | 9.32 | -0.85% | 116,704 |
| Jul 11, 2025 | 9.72 | 9.72 | 9.38 | 9.40 | 9.40 | 0.32% | 126,961 |
| Jul 10, 2025 | 9.44 | 9.48 | 9.37 | 9.37 | 9.37 | -0.95% | 136,434 |
| Jul 9, 2025 | 9.40 | 9.46 | 9.32 | 9.46 | 9.46 | -0.11% | 105,306 |
| Jul 8, 2025 | 9.35 | 9.47 | 9.25 | 9.47 | 9.47 | -0.73% | 179,690 |
| Jul 7, 2025 | 9.52 | 9.58 | 9.32 | 9.54 | 9.54 | -0.10% | 198,750 |
| Jul 4, 2025 | 9.50 | 9.58 | 9.41 | 9.55 | 9.55 | -0.31% | 244,164 |
| Jul 3, 2025 | 9.75 | 9.75 | 9.56 | 9.58 | 9.58 | -0.10% | 260,868 |
| Jul 2, 2025 | 9.40 | 9.60 | 9.35 | 9.59 | 9.59 | 1.37% | 236,441 |
| Jul 1, 2025 | 9.43 | 9.56 | 9.28 | 9.46 | 9.46 | 0.11% | 312,299 |
| Jun 30, 2025 | 9.54 | 9.59 | 9.24 | 9.45 | 9.45 | 0.11% | 172,412 |
| Jun 27, 2025 | 9.55 | 9.55 | 9.37 | 9.44 | 9.44 | -0.11% | 291,740 |
| Jun 26, 2025 | 9.43 | 9.55 | 9.34 | 9.45 | 9.45 | - | 395,328 |