Shuttle Inc. (TPE:2405)
Taiwan · Delayed Price · Currency is TWD 18.15
-0.20 (-1.09%)
Aug 12, 2025, 2:38 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 18.45 | 18.45 | 18.05 | 18.15 | 18.15 | -1.09% | 4,233,059 |
| Aug 11, 2025 | 18.30 | 18.35 | 18.00 | 18.35 | 18.35 | -2.39% | 5,124,727 |
| Aug 8, 2025 | 18.50 | 19.15 | 18.30 | 18.80 | 18.80 | 4.44% | 23,005,045 |
| Aug 7, 2025 | 17.80 | 18.25 | 17.40 | 18.00 | 18.00 | 1.98% | 5,430,620 |
| Aug 6, 2025 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | -3.02% | 6,578,076 |
| Aug 5, 2025 | 17.00 | 18.70 | 16.90 | 18.20 | 18.20 | 7.06% | 21,318,627 |
| Aug 4, 2025 | 16.95 | 17.20 | 16.70 | 17.00 | 17.00 | 0.89% | 8,071,697 |
| Aug 1, 2025 | 16.00 | 17.10 | 15.70 | 16.85 | 16.85 | 4.01% | 2,478,872 |
| Jul 31, 2025 | 16.25 | 16.25 | 16.10 | 16.20 | 16.20 | 0.31% | 852,625 |
| Jul 30, 2025 | 16.30 | 16.30 | 16.05 | 16.15 | 16.15 | - | 1,096,461 |
| Jul 29, 2025 | 16.50 | 16.60 | 16.10 | 16.15 | 16.15 | -1.82% | 981,692 |
| Jul 28, 2025 | 16.35 | 16.55 | 16.10 | 16.45 | 16.45 | 0.61% | 1,405,183 |
| Jul 25, 2025 | 16.65 | 16.70 | 16.35 | 16.35 | 16.35 | -1.21% | 1,258,901 |
| Jul 24, 2025 | 16.95 | 17.00 | 16.55 | 16.55 | 16.55 | -2.93% | 2,279,843 |
| Jul 23, 2025 | 16.25 | 17.10 | 16.20 | 17.05 | 17.05 | 5.90% | 7,527,961 |
| Jul 22, 2025 | 16.25 | 16.70 | 16.00 | 16.10 | 16.10 | -0.31% | 2,845,635 |
| Jul 21, 2025 | 16.10 | 16.35 | 16.00 | 16.15 | 16.15 | 0.62% | 1,527,391 |
| Jul 18, 2025 | 15.95 | 16.70 | 15.95 | 16.05 | 16.05 | 2.23% | 4,015,510 |
| Jul 17, 2025 | 15.60 | 15.85 | 15.55 | 15.70 | 15.70 | 1.95% | 903,121 |
| Jul 16, 2025 | 15.30 | 15.65 | 15.30 | 15.40 | 15.40 | 0.98% | 984,462 |
| Jul 15, 2025 | 15.50 | 15.50 | 15.25 | 15.25 | 15.25 | -0.33% | 680,069 |
| Jul 14, 2025 | 15.65 | 15.75 | 15.30 | 15.30 | 15.30 | -2.24% | 593,285 |
| Jul 11, 2025 | 15.35 | 15.80 | 15.35 | 15.65 | 15.65 | 1.95% | 721,145 |
| Jul 10, 2025 | 15.30 | 15.45 | 15.20 | 15.35 | 15.35 | 0.33% | 619,919 |
| Jul 9, 2025 | 15.15 | 15.40 | 15.05 | 15.30 | 15.30 | 0.99% | 619,881 |
| Jul 8, 2025 | 15.25 | 15.30 | 15.05 | 15.15 | 15.15 | -0.98% | 842,517 |
| Jul 7, 2025 | 15.65 | 15.65 | 15.15 | 15.30 | 15.30 | -1.29% | 699,415 |
| Jul 4, 2025 | 16.15 | 16.15 | 15.50 | 15.50 | 15.50 | -2.82% | 1,372,613 |
| Jul 3, 2025 | 15.80 | 16.20 | 15.80 | 15.95 | 15.95 | 0.95% | 1,014,363 |
| Jul 2, 2025 | 15.90 | 15.95 | 15.70 | 15.80 | 15.63 | -0.32% | 1,074,088 |
| Jul 1, 2025 | 16.25 | 16.30 | 15.85 | 15.85 | 15.68 | -1.25% | 1,539,477 |
| Jun 30, 2025 | 16.45 | 16.45 | 16.05 | 16.05 | 15.88 | -1.83% | 612,251 |
| Jun 27, 2025 | 16.60 | 16.60 | 16.35 | 16.35 | 16.17 | -0.61% | 804,848 |
| Jun 26, 2025 | 16.30 | 16.70 | 16.30 | 16.45 | 16.27 | 1.86% | 1,531,487 |
| Jun 25, 2025 | 16.40 | 16.45 | 16.15 | 16.15 | 15.98 | -0.31% | 620,693 |
| Jun 24, 2025 | 15.75 | 16.35 | 15.75 | 16.20 | 16.03 | 3.85% | 1,055,501 |
| Jun 23, 2025 | 15.45 | 15.65 | 15.20 | 15.60 | 15.43 | -0.64% | 859,756 |
| Jun 20, 2025 | 15.95 | 16.05 | 15.60 | 15.70 | 15.53 | -1.57% | 1,279,374 |
| Jun 19, 2025 | 16.30 | 16.30 | 15.95 | 15.95 | 15.78 | -2.15% | 1,152,428 |
| Jun 18, 2025 | 16.30 | 16.50 | 16.20 | 16.30 | 16.12 | 0.93% | 965,696 |
| Jun 17, 2025 | 16.40 | 16.60 | 16.15 | 16.15 | 15.98 | -0.62% | 881,039 |
| Jun 16, 2025 | 16.25 | 16.35 | 16.05 | 16.25 | 16.08 | - | 1,027,924 |
| Jun 13, 2025 | 16.65 | 16.65 | 16.20 | 16.25 | 16.08 | -3.27% | 3,055,419 |
| Jun 12, 2025 | 16.80 | 17.00 | 16.70 | 16.80 | 16.62 | -0.30% | 1,194,697 |
| Jun 11, 2025 | 16.85 | 16.90 | 16.45 | 16.85 | 16.67 | 0.90% | 1,350,921 |
| Jun 10, 2025 | 16.60 | 16.85 | 16.55 | 16.70 | 16.52 | 1.52% | 1,490,843 |
| Jun 9, 2025 | 17.00 | 17.05 | 16.40 | 16.45 | 16.27 | -1.50% | 1,547,070 |
| Jun 6, 2025 | 17.15 | 17.15 | 16.70 | 16.70 | 16.52 | -2.62% | 2,162,660 |
| Jun 5, 2025 | 17.25 | 17.40 | 16.95 | 17.15 | 16.97 | - | 5,869,669 |
| Jun 4, 2025 | 16.40 | 17.40 | 16.40 | 17.15 | 16.97 | 5.54% | 6,657,091 |