Cameo Communications, Inc. (TPE:6142)
Taiwan · Delayed Price · Currency is TWD 8.65
-0.21 (-2.37%)
Sep 3, 2026, 1:30 PM CST
Cameo Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.86 | 8.92 | 8.65 | 8.65 | 8.65 | -2.37% | 375,140 |
| Sep 2, 2026 | 8.86 | 8.86 | 8.78 | 8.86 | 8.86 | - | 209,289 |
| Sep 1, 2026 | 8.80 | 8.87 | 8.70 | 8.86 | 8.86 | 0.68% | 540,736 |
| Aug 31, 2026 | 8.87 | 8.88 | 8.71 | 8.80 | 8.80 | -0.79% | 450,864 |
| Aug 28, 2026 | 8.82 | 8.96 | 8.82 | 8.87 | 8.87 | -0.89% | 137,037 |
| Aug 27, 2026 | 8.85 | 8.97 | 8.66 | 8.95 | 8.95 | 2.40% | 428,186 |
| Aug 26, 2026 | 8.69 | 8.83 | 8.69 | 8.74 | 8.74 | 1.63% | 294,685 |
| Aug 25, 2026 | 8.85 | 8.85 | 8.50 | 8.60 | 8.60 | -2.93% | 741,042 |
| Aug 24, 2026 | 8.95 | 9.00 | 8.85 | 8.86 | 8.86 | -1.45% | 480,702 |
| Aug 21, 2026 | 9.00 | 9.00 | 8.88 | 8.99 | 8.99 | -0.11% | 411,291 |
| Aug 20, 2026 | 9.00 | 9.10 | 8.91 | 9.00 | 9.00 | - | 292,691 |
| Aug 19, 2026 | 9.00 | 9.07 | 8.92 | 9.00 | 9.00 | - | 184,129 |
| Aug 18, 2026 | 9.22 | 9.26 | 8.99 | 9.00 | 9.00 | -3.85% | 843,739 |
| Aug 17, 2026 | 9.30 | 9.39 | 9.16 | 9.36 | 9.36 | 0.65% | 471,192 |
| Aug 14, 2026 | 9.29 | 9.36 | 9.22 | 9.30 | 9.30 | 0.22% | 294,494 |
| Aug 13, 2026 | 9.20 | 9.39 | 9.20 | 9.28 | 9.28 | - | 545,253 |
| Aug 12, 2026 | 9.52 | 9.52 | 9.26 | 9.28 | 9.28 | -0.75% | 425,637 |
| Aug 11, 2026 | 9.60 | 9.60 | 9.28 | 9.35 | 9.35 | -2.91% | 627,159 |
| Aug 10, 2026 | 9.46 | 9.79 | 9.46 | 9.63 | 9.63 | 1.16% | 429,768 |
| Aug 7, 2026 | 9.49 | 9.60 | 9.42 | 9.52 | 9.52 | -0.10% | 354,390 |
| Aug 6, 2026 | 9.60 | 9.68 | 9.43 | 9.53 | 9.53 | -1.95% | 736,811 |
| Aug 5, 2026 | 9.85 | 10.00 | 9.70 | 9.72 | 9.72 | -1.72% | 660,044 |
| Aug 4, 2026 | 9.45 | 10.00 | 9.45 | 9.89 | 9.89 | 3.56% | 577,636 |
| Aug 3, 2026 | 9.25 | 9.83 | 9.25 | 9.55 | 9.55 | 1.06% | 497,488 |
| Jul 31, 2026 | 9.40 | 9.64 | 9.32 | 9.45 | 9.45 | 2.72% | 438,867 |
| Jul 30, 2026 | 9.55 | 9.56 | 9.19 | 9.20 | 9.20 | -4.96% | 1,463,593 |
| Jul 29, 2026 | 9.83 | 9.95 | 9.28 | 9.68 | 9.68 | -1.53% | 1,132,029 |
| Jul 28, 2026 | 10.00 | 10.00 | 9.65 | 9.83 | 9.83 | -5.93% | 1,467,424 |
| Jul 27, 2026 | 9.87 | 10.60 | 9.67 | 10.45 | 10.45 | 7.40% | 2,823,282 |
| Jul 24, 2026 | 9.72 | 10.00 | 9.56 | 9.73 | 9.73 | 0.10% | 674,350 |
| Jul 23, 2026 | 10.30 | 10.40 | 9.70 | 9.72 | 9.72 | -3.76% | 950,004 |
| Jul 22, 2026 | 9.73 | 10.35 | 9.70 | 10.10 | 10.10 | 3.06% | 1,772,632 |
| Jul 21, 2026 | 9.39 | 9.99 | 9.24 | 9.80 | 9.80 | 5.60% | 1,438,926 |
| Jul 20, 2026 | 9.57 | 9.64 | 9.15 | 9.28 | 9.28 | -1.17% | 974,754 |
| Jul 17, 2026 | 9.58 | 9.80 | 9.33 | 9.39 | 9.39 | -6.57% | 1,924,517 |
| 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% | 3,951,011 |
| 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% | 3,575,059 |
| 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% | 367,814 |
| Jun 26, 2026 | 9.20 | 9.32 | 9.06 | 9.07 | 9.07 | -2.16% | 664,348 |
| Jun 25, 2026 | 9.51 | 9.51 | 9.18 | 9.27 | 9.27 | 0.65% | 454,361 |