Yulon Nissan Motor Co., Ltd (TPE:2227)
Taiwan · Delayed Price · Currency is TWD 59.00
+0.10 (0.17%)
Aug 13, 2025, 11:25 AM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 58.20 | 60.00 | 58.20 | 59.00 | 59.00 | 1.20% | 18,049 |
| Aug 11, 2025 | 58.10 | 58.30 | 58.10 | 58.30 | 58.30 | -0.51% | 10,424 |
| Aug 8, 2025 | 58.80 | 59.80 | 57.90 | 58.60 | 58.60 | -1.68% | 22,462 |
| Aug 7, 2025 | 58.70 | 59.80 | 58.60 | 59.60 | 59.60 | 1.53% | 22,347 |
| Aug 6, 2025 | 59.60 | 59.90 | 58.30 | 58.70 | 58.70 | -1.51% | 50,455 |
| Aug 5, 2025 | 59.50 | 59.70 | 59.00 | 59.60 | 59.60 | 0.17% | 25,332 |
| Aug 4, 2025 | 58.80 | 60.00 | 58.70 | 59.50 | 59.50 | -0.50% | 10,473 |
| Aug 1, 2025 | 57.90 | 60.00 | 57.90 | 59.80 | 59.80 | -1.97% | 36,822 |
| Jul 31, 2025 | 62.20 | 62.20 | 60.20 | 61.00 | 61.00 | -1.93% | 23,919 |
| Jul 30, 2025 | 59.30 | 63.00 | 59.30 | 62.20 | 62.20 | 4.89% | 100,789 |
| Jul 29, 2025 | 60.10 | 60.10 | 59.20 | 59.30 | 59.30 | -1.33% | 26,678 |
| Jul 28, 2025 | 60.00 | 61.00 | 59.60 | 60.10 | 60.10 | 0.84% | 56,597 |
| Jul 25, 2025 | 59.40 | 60.10 | 59.30 | 59.60 | 59.60 | 0.68% | 61,998 |
| Jul 24, 2025 | 58.70 | 59.30 | 58.50 | 59.20 | 59.20 | -0.50% | 34,249 |
| Jul 23, 2025 | 58.50 | 59.70 | 58.50 | 59.50 | 59.50 | 1.71% | 16,830 |
| Jul 22, 2025 | 59.20 | 59.30 | 58.50 | 58.50 | 58.50 | -1.35% | 15,681 |
| Jul 21, 2025 | 60.00 | 61.00 | 59.20 | 59.30 | 59.30 | -0.67% | 23,139 |
| Jul 18, 2025 | 59.20 | 59.70 | 59.20 | 59.70 | 59.70 | 0.67% | 6,564 |
| Jul 17, 2025 | 58.80 | 60.40 | 58.10 | 59.30 | 59.30 | 0.85% | 52,372 |
| Jul 16, 2025 | 57.60 | 59.00 | 56.70 | 58.80 | 58.80 | 2.08% | 65,375 |
| Jul 15, 2025 | 57.00 | 57.60 | 57.00 | 57.60 | 57.60 | 0.52% | 13,579 |
| Jul 14, 2025 | 57.00 | 58.40 | 57.00 | 57.30 | 57.30 | 0.88% | 35,829 |
| Jul 11, 2025 | 58.80 | 58.80 | 56.80 | 56.80 | 56.80 | -1.73% | 44,880 |
| Jul 10, 2025 | 57.60 | 57.90 | 57.60 | 57.80 | 57.80 | -0.34% | 10,186 |
| Jul 9, 2025 | 58.40 | 58.50 | 58.00 | 58.00 | 58.00 | -0.68% | 7,118 |
| Jul 8, 2025 | 60.10 | 60.10 | 58.00 | 58.40 | 58.40 | -1.52% | 55,252 |
| Jul 7, 2025 | 59.50 | 59.70 | 59.10 | 59.30 | 59.30 | -0.67% | 18,848 |
| Jul 4, 2025 | 60.90 | 60.90 | 59.50 | 59.70 | 59.70 | -1.97% | 46,014 |
| Jul 3, 2025 | 60.20 | 61.90 | 60.20 | 60.90 | 60.90 | 1.50% | 18,341 |
| Jul 2, 2025 | 59.70 | 61.20 | 59.70 | 60.00 | 60.00 | -2.44% | 45,443 |
| Jul 1, 2025 | 57.30 | 61.90 | 57.30 | 61.50 | 61.50 | 1.99% | 81,318 |
| Jun 30, 2025 | 61.00 | 62.00 | 60.30 | 60.30 | 60.30 | -1.15% | 39,956 |
| Jun 27, 2025 | 60.00 | 62.30 | 60.00 | 61.00 | 61.00 | 1.67% | 113,118 |
| Jun 26, 2025 | 57.00 | 60.50 | 56.90 | 60.00 | 60.00 | 5.63% | 127,363 |
| Jun 25, 2025 | 56.60 | 56.80 | 56.10 | 56.80 | 56.80 | 0.35% | 19,650 |
| Jun 24, 2025 | 57.10 | 57.10 | 55.70 | 56.60 | 56.60 | 2.91% | 35,044 |
| Jun 23, 2025 | 58.20 | 58.20 | 54.60 | 55.00 | 55.00 | -1.43% | 150,116 |
| Jun 20, 2025 | 55.30 | 57.00 | 55.30 | 55.80 | 55.80 | -0.53% | 39,178 |
| Jun 19, 2025 | 57.00 | 57.40 | 56.00 | 56.10 | 56.10 | -3.94% | 77,438 |
| Jun 18, 2025 | 55.70 | 58.40 | 55.70 | 58.40 | 58.40 | 3.91% | 34,111 |
| Jun 17, 2025 | 56.60 | 56.60 | 55.40 | 56.20 | 56.20 | -0.71% | 45,178 |
| Jun 16, 2025 | 54.10 | 56.60 | 54.10 | 56.60 | 56.60 | 2.72% | 24,108 |
| Jun 13, 2025 | 56.00 | 56.00 | 54.30 | 55.10 | 55.10 | -3.16% | 79,795 |
| Jun 12, 2025 | 57.10 | 57.90 | 56.80 | 56.90 | 56.90 | -0.35% | 34,801 |
| Jun 11, 2025 | 56.60 | 57.30 | 56.50 | 57.10 | 57.10 | 0.88% | 34,362 |
| Jun 10, 2025 | 56.60 | 57.80 | 56.60 | 56.60 | 56.60 | - | 40,312 |
| Jun 9, 2025 | 57.20 | 57.20 | 56.40 | 56.60 | 56.60 | -1.05% | 34,616 |
| Jun 6, 2025 | 57.70 | 57.70 | 57.00 | 57.20 | 57.20 | -0.17% | 9,778 |
| Jun 5, 2025 | 56.60 | 57.60 | 56.20 | 57.30 | 57.30 | 1.42% | 29,524 |
| Jun 4, 2025 | 56.70 | 58.30 | 56.10 | 56.50 | 56.50 | -0.18% | 56,834 |