Cameo Communications, Inc. (TPE:6142)
Taiwan · Delayed Price · Currency is TWD 10.05
-0.10 (-0.99%)
Jul 16, 2026, 1:30 PM CST
Cameo Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10.00 | 10.45 | 9.91 | 10.05 | 10.05 | -0.99% | 1,237,501 |
| Jul 15, 2026 | 10.40 | 10.55 | 10.00 | 10.15 | 10.15 | 0.50% | 2,081,006 |
| Jul 14, 2026 | 10.05 | 10.60 | 9.90 | 10.10 | 10.10 | -5.16% | 3,943,356 |
| Jul 13, 2026 | 12.00 | 12.05 | 10.50 | 10.65 | 10.65 | -5.33% | 11,564,779 |
| Jul 9, 2026 | 11.00 | 11.25 | 10.80 | 11.25 | 11.25 | 9.76% | 4,512,835 |
| Jul 8, 2026 | 9.37 | 10.25 | 9.23 | 10.25 | 10.25 | 9.98% | 3,568,062 |
| Jul 7, 2026 | 9.41 | 9.69 | 9.25 | 9.32 | 9.32 | -4.31% | 800,791 |
| Jul 6, 2026 | 10.20 | 10.25 | 9.71 | 9.74 | 9.74 | -2.50% | 1,328,653 |
| Jul 3, 2026 | 9.60 | 10.20 | 9.45 | 9.99 | 9.99 | 5.38% | 2,412,841 |
| Jul 2, 2026 | 9.17 | 9.57 | 9.06 | 9.48 | 9.48 | 3.38% | 682,478 |
| Jul 1, 2026 | 9.58 | 9.58 | 9.12 | 9.17 | 9.17 | -2.45% | 500,918 |
| Jun 30, 2026 | 9.37 | 9.45 | 9.20 | 9.40 | 9.40 | 2.17% | 457,517 |
| Jun 29, 2026 | 9.29 | 9.39 | 9.13 | 9.20 | 9.20 | 1.43% | 362,673 |
| Jun 26, 2026 | 9.20 | 9.32 | 9.06 | 9.07 | 9.07 | -2.16% | 661,347 |
| Jun 25, 2026 | 9.51 | 9.51 | 9.18 | 9.27 | 9.27 | 0.65% | 453,651 |
| Jun 24, 2026 | 9.04 | 9.45 | 9.04 | 9.21 | 9.21 | 0.11% | 677,719 |
| Jun 23, 2026 | 9.52 | 9.55 | 9.15 | 9.20 | 9.20 | -3.66% | 864,632 |
| Jun 22, 2026 | 9.86 | 9.86 | 9.31 | 9.55 | 9.55 | -0.62% | 1,762,282 |
| Jun 18, 2026 | 9.69 | 9.90 | 9.41 | 9.61 | 9.61 | 2.34% | 4,571,590 |
| Jun 17, 2026 | 8.54 | 9.39 | 8.54 | 9.39 | 9.39 | 9.95% | 1,930,082 |
| Jun 16, 2026 | 8.74 | 8.82 | 8.41 | 8.54 | 8.54 | -2.29% | 474,955 |
| Jun 15, 2026 | 8.43 | 8.89 | 8.43 | 8.74 | 8.74 | 3.68% | 516,965 |
| Jun 12, 2026 | 8.35 | 8.61 | 8.33 | 8.43 | 8.43 | 1.81% | 377,473 |
| Jun 11, 2026 | 8.16 | 8.30 | 8.11 | 8.28 | 8.28 | -0.24% | 274,064 |
| Jun 10, 2026 | 8.31 | 8.39 | 8.20 | 8.30 | 8.30 | -0.12% | 400,526 |
| Jun 9, 2026 | 8.40 | 8.44 | 8.25 | 8.31 | 8.31 | -1.07% | 446,485 |
| Jun 8, 2026 | 8.28 | 8.44 | 8.10 | 8.40 | 8.40 | -3.56% | 391,301 |
| Jun 5, 2026 | 8.82 | 8.82 | 8.64 | 8.71 | 8.71 | -1.02% | 333,777 |
| Jun 4, 2026 | 8.88 | 8.97 | 8.79 | 8.80 | 8.80 | -1.35% | 598,792 |
| Jun 3, 2026 | 8.66 | 8.97 | 8.66 | 8.92 | 8.92 | 2.29% | 716,727 |
| Jun 2, 2026 | 8.59 | 8.73 | 8.30 | 8.72 | 8.72 | 2.35% | 1,133,383 |
| Jun 1, 2026 | 8.39 | 8.79 | 8.27 | 8.52 | 8.52 | 3.02% | 1,213,144 |
| May 29, 2026 | 8.15 | 8.34 | 8.10 | 8.27 | 8.27 | 1.47% | 520,379 |
| May 28, 2026 | 8.00 | 8.39 | 8.00 | 8.15 | 8.15 | 1.88% | 951,946 |
| May 27, 2026 | 8.05 | 8.20 | 7.99 | 8.00 | 8.00 | -1.23% | 693,471 |
| May 26, 2026 | 8.15 | 8.16 | 7.90 | 8.10 | 8.10 | -0.25% | 841,967 |
| May 25, 2026 | 8.25 | 8.46 | 8.02 | 8.12 | 8.12 | -1.58% | 925,586 |
| May 22, 2026 | 8.01 | 8.25 | 7.98 | 8.25 | 8.25 | 3.00% | 789,615 |
| May 21, 2026 | 7.86 | 8.18 | 7.86 | 8.01 | 8.01 | 2.30% | 631,623 |
| May 20, 2026 | 7.77 | 7.94 | 7.77 | 7.83 | 7.83 | -0.13% | 317,595 |
| May 19, 2026 | 7.99 | 7.99 | 7.80 | 7.84 | 7.84 | -1.01% | 659,255 |
| May 18, 2026 | 7.97 | 8.04 | 7.85 | 7.92 | 7.92 | -1.37% | 446,578 |
| May 15, 2026 | 8.28 | 8.38 | 8.00 | 8.03 | 8.03 | -3.02% | 1,281,639 |
| May 14, 2026 | 8.35 | 8.40 | 8.27 | 8.28 | 8.28 | -1.31% | 623,730 |
| May 13, 2026 | 8.80 | 8.80 | 8.30 | 8.39 | 8.39 | -1.53% | 765,928 |
| May 12, 2026 | 8.60 | 8.61 | 8.49 | 8.52 | 8.52 | -0.93% | 894,880 |
| May 11, 2026 | 8.92 | 8.92 | 8.59 | 8.60 | 8.60 | -1.49% | 834,286 |
| 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% | 588,333 |