Cameo Communications, Inc. (TPE:6142)
Taiwan · Delayed Price · Currency is TWD 9.94
-0.06 (-0.60%)
Sep 26, 2025, 2:36 PM CST
Cameo Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.00 | 10.00 | 9.84 | 9.94 | 9.94 | -0.60% | 402,717 |
| Sep 25, 2025 | 10.05 | 10.20 | 10.00 | 10.00 | 10.00 | -0.50% | 472,584 |
| Sep 24, 2025 | 10.15 | 10.25 | 10.00 | 10.05 | 10.05 | - | 203,443 |
| Sep 23, 2025 | 10.00 | 10.10 | 9.90 | 10.05 | 10.05 | 0.60% | 315,079 |
| Sep 22, 2025 | 9.98 | 10.10 | 9.98 | 9.99 | 9.99 | -1.09% | 512,139 |
| Sep 19, 2025 | 10.10 | 10.25 | 10.05 | 10.10 | 10.10 | -0.49% | 355,938 |
| Sep 18, 2025 | 9.94 | 10.30 | 9.94 | 10.15 | 10.15 | 2.11% | 463,535 |
| Sep 17, 2025 | 9.90 | 10.10 | 9.87 | 9.94 | 9.94 | 0.40% | 367,709 |
| Sep 16, 2025 | 9.91 | 9.95 | 9.74 | 9.90 | 9.90 | -0.40% | 356,828 |
| Sep 15, 2025 | 10.20 | 10.20 | 9.90 | 9.94 | 9.94 | -0.60% | 311,347 |
| Sep 12, 2025 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | 0.20% | 482,597 |
| Sep 11, 2025 | 10.50 | 10.50 | 9.95 | 9.98 | 9.98 | -5.85% | 1,309,201 |
| Sep 10, 2025 | 10.45 | 10.60 | 10.40 | 10.60 | 10.60 | 1.44% | 375,232 |
| Sep 9, 2025 | 10.85 | 10.85 | 10.30 | 10.45 | 10.45 | -3.24% | 957,320 |
| Sep 8, 2025 | 11.20 | 11.35 | 10.75 | 10.80 | 10.80 | -3.14% | 946,899 |
| Sep 5, 2025 | 10.95 | 11.60 | 10.65 | 11.15 | 11.15 | 3.72% | 2,058,464 |
| Sep 4, 2025 | 10.90 | 10.95 | 10.60 | 10.75 | 10.75 | -1.38% | 755,850 |
| Sep 3, 2025 | 10.70 | 11.10 | 10.60 | 10.90 | 10.90 | 0.93% | 1,994,367 |
| 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 |