MiTAC Holdings Corporation (TPE:3706)
Taiwan · Delayed Price · Currency is TWD 84.10
+1.70 (2.06%)
Aug 14, 2025, 1:30 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 84.60 | 84.80 | 80.50 | 82.30 | 82.30 | -1.44% | 65,124,869 |
| Aug 12, 2025 | 86.90 | 89.50 | 83.30 | 83.50 | 83.50 | -1.53% | 137,648,783 |
| Aug 11, 2025 | 82.90 | 84.80 | 81.50 | 84.80 | 84.80 | 2.42% | 63,724,214 |
| Aug 8, 2025 | 81.70 | 84.90 | 81.30 | 82.80 | 82.80 | 1.60% | 70,007,732 |
| Aug 7, 2025 | 83.70 | 85.50 | 81.50 | 81.50 | 81.50 | -0.49% | 112,467,659 |
| Aug 6, 2025 | 84.00 | 84.60 | 81.80 | 81.90 | 81.90 | -1.80% | 112,310,982 |
| Aug 5, 2025 | 78.40 | 83.70 | 78.10 | 83.40 | 83.40 | 8.88% | 165,743,749 |
| Aug 4, 2025 | 76.50 | 77.20 | 75.60 | 76.60 | 76.60 | -1.16% | 25,833,780 |
| Aug 1, 2025 | 75.00 | 78.50 | 74.60 | 77.50 | 77.50 | 1.17% | 49,034,708 |
| Jul 31, 2025 | 77.90 | 78.10 | 76.60 | 76.60 | 76.60 | -0.91% | 43,686,578 |
| Jul 30, 2025 | 76.20 | 78.30 | 74.80 | 77.30 | 77.30 | 2.66% | 77,021,883 |
| Jul 29, 2025 | 76.40 | 77.20 | 74.10 | 75.30 | 75.30 | -0.66% | 63,308,780 |
| Jul 28, 2025 | 76.50 | 77.10 | 75.30 | 75.80 | 75.80 | -0.79% | 43,307,554 |
| Jul 25, 2025 | 77.60 | 78.10 | 75.50 | 76.40 | 76.40 | -1.80% | 58,731,248 |
| Jul 24, 2025 | 78.00 | 78.90 | 76.00 | 77.80 | 77.80 | - | 100,615,126 |
| Jul 23, 2025 | 81.90 | 82.00 | 77.20 | 77.80 | 77.80 | -1.27% | 175,815,125 |
| Jul 22, 2025 | 76.00 | 82.80 | 75.20 | 78.80 | 78.80 | 4.65% | 322,625,224 |
| Jul 21, 2025 | 72.70 | 75.40 | 72.60 | 75.30 | 75.30 | 5.76% | 147,310,339 |
| Jul 18, 2025 | 71.90 | 75.00 | 70.60 | 71.20 | 71.20 | 0.85% | 196,242,037 |
| Jul 17, 2025 | 68.20 | 71.90 | 67.90 | 70.60 | 70.60 | 4.90% | 118,538,111 |
| Jul 16, 2025 | 68.70 | 69.20 | 67.20 | 67.30 | 67.30 | -1.75% | 28,544,189 |
| Jul 15, 2025 | 66.50 | 68.90 | 66.50 | 68.50 | 68.50 | 3.47% | 40,003,468 |
| Jul 14, 2025 | 67.20 | 67.70 | 66.20 | 66.20 | 66.20 | -2.07% | 14,865,445 |
| Jul 11, 2025 | 67.60 | 68.10 | 67.00 | 67.60 | 67.60 | 0.30% | 14,567,745 |
| Jul 10, 2025 | 68.60 | 68.60 | 67.40 | 67.40 | 67.40 | -1.46% | 20,467,666 |
| Jul 9, 2025 | 67.80 | 68.40 | 67.10 | 68.40 | 68.40 | 1.18% | 31,759,691 |
| Jul 8, 2025 | 66.50 | 68.00 | 66.00 | 67.60 | 67.60 | 0.90% | 39,661,046 |
| Jul 7, 2025 | 67.50 | 67.80 | 66.30 | 67.00 | 67.00 | -1.03% | 24,090,428 |
| Jul 4, 2025 | 70.10 | 70.30 | 67.70 | 67.70 | 67.70 | -2.59% | 55,887,492 |
| Jul 3, 2025 | 72.00 | 74.10 | 69.20 | 69.50 | 69.50 | -1.70% | 147,582,835 |
| Jul 2, 2025 | 69.40 | 71.80 | 68.50 | 70.70 | 70.70 | 2.91% | 109,064,561 |
| Jul 1, 2025 | 66.90 | 72.60 | 66.90 | 68.70 | 68.70 | 3.31% | 154,136,512 |
| Jun 30, 2025 | 66.20 | 67.50 | 65.80 | 66.50 | 66.50 | 1.22% | 33,150,162 |
| Jun 27, 2025 | 67.40 | 67.40 | 65.60 | 65.70 | 65.70 | -1.79% | 29,021,763 |
| Jun 26, 2025 | 67.50 | 67.90 | 66.20 | 66.90 | 66.90 | - | 55,543,878 |
| Jun 25, 2025 | 64.60 | 67.80 | 64.60 | 66.90 | 66.90 | 5.02% | 91,325,029 |
| Jun 24, 2025 | 63.50 | 64.30 | 63.40 | 63.70 | 63.70 | 1.76% | 22,860,185 |
| Jun 23, 2025 | 62.10 | 64.10 | 62.10 | 62.60 | 62.60 | -1.42% | 24,326,361 |
| Jun 20, 2025 | 64.60 | 64.80 | 62.50 | 63.50 | 63.50 | -2.76% | 51,908,554 |
| Jun 19, 2025 | 66.50 | 66.90 | 64.80 | 65.30 | 65.30 | -1.51% | 40,834,412 |
| Jun 18, 2025 | 67.10 | 67.90 | 66.00 | 66.30 | 66.30 | -0.60% | 55,443,477 |
| Jun 17, 2025 | 68.00 | 69.10 | 66.70 | 66.70 | 66.70 | -1.48% | 117,111,408 |
| Jun 16, 2025 | 66.00 | 67.80 | 65.40 | 67.70 | 67.70 | 3.04% | 90,010,608 |
| Jun 13, 2025 | 67.20 | 68.30 | 65.60 | 65.70 | 65.70 | -2.67% | 138,949,955 |
| Jun 12, 2025 | 63.00 | 68.30 | 62.60 | 67.50 | 67.50 | 8.70% | 190,127,326 |
| Jun 11, 2025 | 62.00 | 62.50 | 61.30 | 62.10 | 62.10 | 0.98% | 21,843,811 |
| Jun 10, 2025 | 62.60 | 62.60 | 61.40 | 61.50 | 61.50 | -0.16% | 33,799,190 |
| Jun 9, 2025 | 60.50 | 61.90 | 59.60 | 61.60 | 61.60 | 2.84% | 26,080,535 |
| Jun 6, 2025 | 60.60 | 61.00 | 59.90 | 59.90 | 59.90 | -0.83% | 16,306,806 |
| Jun 5, 2025 | 60.80 | 61.90 | 60.00 | 60.40 | 60.40 | -0.17% | 26,852,341 |