Aeon Motor Co.,Ltd. (TPEX:1599)
Taiwan · Delayed Price · Currency is TWD 32.15
-0.45 (-1.38%)
Aug 13, 2025, 11:52 AM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 32.25 | 33.00 | 31.50 | 32.60 | 32.60 | 1.09% | 75,453 |
| Aug 11, 2025 | 32.90 | 32.90 | 32.25 | 32.25 | 32.25 | -3.15% | 36,762 |
| Aug 8, 2025 | 33.35 | 33.50 | 32.65 | 33.30 | 33.30 | 0.76% | 66,814 |
| Aug 7, 2025 | 33.15 | 33.50 | 32.85 | 33.05 | 33.05 | -0.45% | 42,891 |
| Aug 6, 2025 | 33.30 | 33.50 | 33.00 | 33.20 | 33.20 | -0.45% | 21,033 |
| Aug 5, 2025 | 32.80 | 33.55 | 32.60 | 33.35 | 33.35 | 1.06% | 64,086 |
| Aug 4, 2025 | 32.80 | 33.00 | 32.50 | 33.00 | 33.00 | 0.61% | 24,296 |
| Aug 1, 2025 | 32.70 | 33.45 | 32.00 | 32.80 | 32.80 | 0.31% | 98,735 |
| Jul 31, 2025 | 33.30 | 33.30 | 32.50 | 32.70 | 32.70 | -0.30% | 8,377 |
| Jul 30, 2025 | 33.20 | 33.45 | 32.65 | 32.80 | 32.80 | -1.20% | 45,676 |
| Jul 29, 2025 | 33.20 | 33.30 | 32.70 | 33.20 | 33.20 | 0.15% | 42,614 |
| Jul 28, 2025 | 32.70 | 33.30 | 32.50 | 33.15 | 33.15 | 1.38% | 46,098 |
| Jul 25, 2025 | 31.65 | 32.90 | 31.65 | 32.70 | 32.70 | 2.19% | 53,246 |
| Jul 24, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -1.69% | 4,844 |
| Jul 23, 2025 | 32.75 | 33.20 | 32.00 | 32.55 | 32.55 | -0.61% | 93,117 |
| Jul 22, 2025 | 32.50 | 33.20 | 31.90 | 32.75 | 32.75 | 0.15% | 65,011 |
| Jul 21, 2025 | 32.95 | 33.40 | 32.70 | 32.70 | 32.70 | -0.91% | 31,122 |
| Jul 18, 2025 | 32.90 | 33.20 | 32.55 | 33.00 | 33.00 | 0.30% | 91,192 |
| Jul 17, 2025 | 32.00 | 32.90 | 31.90 | 32.90 | 32.90 | 2.33% | 94,827 |
| Jul 16, 2025 | 32.45 | 32.95 | 31.95 | 32.15 | 32.15 | -0.92% | 65,914 |
| Jul 15, 2025 | 31.70 | 32.45 | 31.45 | 32.45 | 32.45 | 3.18% | 107,887 |
| Jul 14, 2025 | 30.85 | 31.70 | 30.40 | 31.45 | 31.45 | 1.62% | 100,683 |
| Jul 11, 2025 | 30.10 | 31.20 | 30.10 | 30.95 | 30.95 | 2.82% | 88,098 |
| Jul 10, 2025 | 30.25 | 30.40 | 30.05 | 30.10 | 30.10 | 0.50% | 51,096 |
| Jul 9, 2025 | 29.95 | 30.45 | 29.75 | 29.95 | 29.95 | - | 44,463 |
| Jul 8, 2025 | 29.70 | 30.60 | 29.10 | 29.95 | 29.95 | 1.87% | 46,133 |
| Jul 7, 2025 | 30.35 | 30.35 | 29.30 | 29.40 | 29.40 | -2.00% | 7,247 |
| Jul 4, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 2.56% | 22,134 |
| Jul 3, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 12,289 |
| Jul 2, 2025 | 30.15 | 30.15 | 29.50 | 29.50 | 29.50 | -0.67% | 8,839 |
| Jul 1, 2025 | 30.05 | 30.05 | 29.55 | 29.70 | 29.70 | -0.50% | 6,585 |
| Jun 30, 2025 | 30.50 | 30.50 | 29.80 | 29.85 | 29.85 | -1.65% | 22,532 |
| Jun 27, 2025 | 30.00 | 30.55 | 29.70 | 30.35 | 30.35 | 1.00% | 40,569 |
| Jun 26, 2025 | 30.15 | 30.90 | 29.65 | 30.05 | 30.05 | 2.74% | 93,796 |
| Jun 25, 2025 | 29.30 | 29.35 | 28.95 | 29.25 | 29.25 | - | 25,910 |
| Jun 24, 2025 | 28.80 | 29.25 | 28.75 | 29.25 | 29.25 | 1.74% | 39,354 |
| Jun 23, 2025 | 28.50 | 29.25 | 28.50 | 28.75 | 28.75 | -1.20% | 11,797 |
| Jun 20, 2025 | 29.60 | 29.60 | 29.10 | 29.10 | 29.10 | - | 8,374 |
| Jun 19, 2025 | 29.20 | 29.55 | 28.90 | 29.10 | 29.10 | -0.68% | 23,875 |
| Jun 18, 2025 | 29.90 | 29.90 | 29.30 | 29.30 | 29.30 | 1.21% | 17,797 |
| Jun 17, 2025 | 28.80 | 29.55 | 28.80 | 28.95 | 28.95 | -0.17% | 46,709 |
| Jun 16, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - | 4,513 |
| Jun 13, 2025 | 29.55 | 29.70 | 29.00 | 29.00 | 29.00 | -1.86% | 47,196 |
| Jun 12, 2025 | 29.70 | 30.35 | 29.55 | 29.55 | 29.55 | -0.51% | 46,149 |
| Jun 11, 2025 | 29.50 | 30.70 | 29.45 | 29.70 | 29.70 | 2.24% | 132,120 |
| Jun 10, 2025 | 29.20 | 29.85 | 28.00 | 29.05 | 29.05 | -0.68% | 195,433 |
| Jun 9, 2025 | 29.20 | 29.50 | 29.00 | 29.25 | 29.25 | 1.04% | 32,884 |
| Jun 6, 2025 | 29.05 | 29.10 | 28.90 | 28.95 | 28.95 | -0.34% | 19,330 |
| Jun 5, 2025 | 29.00 | 29.20 | 29.00 | 29.05 | 29.05 | - | 26,987 |
| Jun 4, 2025 | 29.10 | 29.50 | 28.95 | 29.05 | 29.05 | 0.17% | 59,908 |