Cameo Communications, Inc. (TPE:6142)
Taiwan · Delayed Price · Currency is TWD 9.23
-0.13 (-1.39%)
Apr 17, 2026, 1:30 PM CST
Cameo Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 531,335 |
| 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% | 653,132 |
| Mar 5, 2026 | 9.53 | 9.72 | 9.50 | 9.65 | 9.65 | 2.12% | 329,922 |
| Mar 4, 2026 | 9.89 | 9.89 | 9.25 | 9.45 | 9.45 | -4.64% | 643,293 |
| 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% | 570,249 |
| 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 |
| Feb 23, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 2.30% | 323,792 |
| Feb 11, 2026 | 9.60 | 9.72 | 9.55 | 9.58 | 9.58 | -0.42% | 416,701 |
| Feb 10, 2026 | 9.65 | 9.85 | 9.61 | 9.62 | 9.62 | -1.03% | 373,767 |
| Feb 9, 2026 | 9.91 | 9.95 | 9.71 | 9.72 | 9.72 | -0.82% | 363,970 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.65 | 9.80 | 9.80 | -1.01% | 463,913 |
| Feb 5, 2026 | 9.90 | 10.15 | 9.85 | 9.90 | 9.90 | - | 371,434 |
| Feb 4, 2026 | 9.66 | 10.00 | 9.61 | 9.90 | 9.90 | 2.59% | 305,642 |
| Feb 3, 2026 | 9.70 | 9.94 | 9.61 | 9.65 | 9.65 | -0.52% | 435,544 |
| Feb 2, 2026 | 9.77 | 9.85 | 9.62 | 9.70 | 9.70 | -0.72% | 310,367 |
| Jan 30, 2026 | 10.05 | 10.05 | 9.73 | 9.77 | 9.77 | -2.79% | 658,554 |
| Jan 29, 2026 | 10.10 | 10.10 | 9.95 | 10.05 | 10.05 | -0.50% | 451,838 |
| Jan 28, 2026 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 680,594 |
| Jan 27, 2026 | 10.20 | 10.20 | 9.97 | 10.00 | 10.00 | -2.91% | 707,916 |
| Jan 26, 2026 | 10.15 | 10.30 | 9.70 | 10.30 | 10.30 | - | 1,779,810 |