Cameo Communications, Inc. (TPE:6142)
Taiwan · Delayed Price · Currency is TWD 8.73
-0.12 (-1.36%)
May 8, 2026, 1:30 PM CST
Cameo Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.86 | 9.00 | 8.73 | 8.73 | 8.73 | -1.36% | 531,641 |
| May 7, 2026 | 8.89 | 8.94 | 8.80 | 8.85 | 8.85 | -0.67% | 744,573 |
| May 6, 2026 | 9.14 | 9.14 | 8.89 | 8.91 | 8.91 | -1.55% | 577,711 |
| May 5, 2026 | 8.82 | 9.17 | 8.81 | 9.05 | 9.05 | 2.72% | 1,335,111 |
| May 4, 2026 | 8.85 | 9.00 | 8.71 | 8.81 | 8.81 | -0.45% | 370,556 |
| Apr 30, 2026 | 8.86 | 8.98 | 8.71 | 8.85 | 8.85 | -1.01% | 652,442 |
| Apr 29, 2026 | 8.99 | 8.99 | 8.85 | 8.94 | 8.94 | 0.45% | 226,339 |
| Apr 28, 2026 | 9.05 | 9.05 | 8.89 | 8.90 | 8.90 | -0.34% | 415,589 |
| Apr 27, 2026 | 9.00 | 9.00 | 8.78 | 8.93 | 8.93 | -1.11% | 730,593 |
| Apr 24, 2026 | 9.10 | 9.10 | 8.91 | 9.03 | 9.03 | -0.66% | 1,050,852 |
| Apr 23, 2026 | 9.35 | 9.35 | 8.90 | 9.09 | 9.09 | -2.78% | 1,247,414 |
| Apr 22, 2026 | 9.22 | 9.43 | 9.19 | 9.35 | 9.35 | 1.41% | 1,002,186 |
| Apr 21, 2026 | 9.32 | 9.33 | 9.00 | 9.22 | 9.22 | -1.18% | 2,871,257 |
| Apr 20, 2026 | 9.23 | 9.38 | 8.88 | 9.33 | 9.33 | 1.08% | 2,254,352 |
| Apr 17, 2026 | 9.30 | 9.38 | 9.21 | 9.23 | 9.23 | -1.39% | 654,955 |
| Apr 16, 2026 | 9.26 | 9.39 | 9.17 | 9.36 | 9.36 | 2.18% | 360,185 |
| Apr 15, 2026 | 9.22 | 9.30 | 9.12 | 9.16 | 9.16 | -0.43% | 670,228 |
| Apr 14, 2026 | 9.34 | 9.39 | 9.20 | 9.20 | 9.20 | -1.39% | 514,940 |
| Apr 13, 2026 | 9.12 | 9.33 | 9.05 | 9.33 | 9.33 | 2.30% | 633,768 |
| Apr 10, 2026 | 9.27 | 9.30 | 9.12 | 9.12 | 9.12 | -1.30% | 907,360 |
| Apr 9, 2026 | 9.43 | 9.44 | 9.20 | 9.24 | 9.24 | -2.22% | 789,981 |
| Apr 8, 2026 | 9.30 | 9.60 | 9.29 | 9.45 | 9.45 | 1.94% | 675,275 |
| Apr 7, 2026 | 9.40 | 9.40 | 9.25 | 9.27 | 9.27 | -1.17% | 428,207 |
| Apr 2, 2026 | 9.51 | 9.57 | 9.35 | 9.38 | 9.38 | -1.37% | 512,582 |
| Apr 1, 2026 | 9.58 | 9.70 | 9.50 | 9.51 | 9.51 | 0.42% | 666,084 |
| Mar 31, 2026 | 9.65 | 9.73 | 9.47 | 9.47 | 9.47 | -2.47% | 531,338 |
| Mar 30, 2026 | 9.80 | 9.80 | 9.50 | 9.71 | 9.71 | -1.72% | 574,999 |
| Mar 27, 2026 | 9.95 | 9.98 | 9.78 | 9.88 | 9.88 | -1.20% | 444,009 |
| Mar 26, 2026 | 10.15 | 10.35 | 10.00 | 10.00 | 10.00 | -1.48% | 622,396 |
| Mar 25, 2026 | 10.05 | 10.15 | 9.95 | 10.15 | 10.15 | 1.60% | 494,747 |
| Mar 24, 2026 | 9.92 | 10.15 | 9.80 | 9.99 | 9.99 | 1.42% | 542,572 |
| Mar 23, 2026 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -4.37% | 949,448 |
| Mar 20, 2026 | 10.00 | 10.50 | 10.00 | 10.30 | 10.30 | 3.10% | 1,539,739 |
| Mar 19, 2026 | 9.88 | 10.15 | 9.88 | 9.99 | 9.99 | -1.58% | 655,093 |
| Mar 18, 2026 | 10.25 | 10.75 | 10.05 | 10.15 | 10.15 | 1.70% | 1,598,266 |
| Mar 17, 2026 | 9.63 | 10.05 | 9.63 | 9.98 | 9.98 | 4.39% | 1,057,701 |
| Mar 16, 2026 | 9.75 | 9.77 | 9.49 | 9.56 | 9.56 | -1.95% | 301,521 |
| Mar 13, 2026 | 9.56 | 9.86 | 9.40 | 9.75 | 9.75 | 1.99% | 414,161 |
| Mar 12, 2026 | 9.55 | 9.70 | 9.55 | 9.56 | 9.56 | -1.24% | 303,854 |
| Mar 11, 2026 | 9.64 | 9.80 | 9.50 | 9.68 | 9.68 | 1.89% | 500,230 |
| Mar 10, 2026 | 9.62 | 9.62 | 9.39 | 9.50 | 9.50 | 1.60% | 197,585 |
| Mar 9, 2026 | 9.70 | 9.70 | 9.25 | 9.35 | 9.35 | -6.31% | 522,336 |
| Mar 6, 2026 | 9.60 | 10.05 | 9.50 | 9.98 | 9.98 | 3.42% | 657,000 |
| Mar 5, 2026 | 9.53 | 9.72 | 9.50 | 9.65 | 9.65 | 2.12% | 330,465 |
| Mar 4, 2026 | 9.89 | 9.89 | 9.25 | 9.45 | 9.45 | -4.64% | 643,535 |
| Mar 3, 2026 | 9.90 | 10.10 | 9.81 | 9.91 | 9.91 | 0.10% | 694,518 |
| Mar 2, 2026 | 9.89 | 9.92 | 9.73 | 9.90 | 9.90 | 0.10% | 371,043 |
| Feb 26, 2026 | 9.95 | 9.95 | 9.72 | 9.89 | 9.89 | 0.30% | 576,878 |
| Feb 25, 2026 | 9.71 | 9.95 | 9.71 | 9.86 | 9.86 | 1.65% | 665,819 |
| Feb 24, 2026 | 9.80 | 9.91 | 9.68 | 9.70 | 9.70 | -1.02% | 648,932 |