Solar Applied Materials Technology Corporation (TPEX:1785)
Taiwan · Delayed Price · Currency is TWD 53.30
+0.60 (1.14%)
Aug 12, 2025, 1:30 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 53.20 | 54.50 | 52.90 | 53.90 | - | 2.28% | 95,000 |
| Aug 11, 2025 | 52.80 | 53.80 | 52.30 | 52.70 | 52.70 | 1.93% | 7,173,567 |
| Aug 8, 2025 | 53.10 | 53.10 | 51.60 | 51.70 | 51.70 | -2.27% | 6,670,283 |
| Aug 7, 2025 | 52.50 | 54.10 | 52.00 | 52.90 | 52.90 | 2.92% | 15,804,129 |
| Aug 6, 2025 | 50.90 | 52.10 | 50.60 | 51.40 | 51.40 | - | 3,958,205 |
| Aug 5, 2025 | 50.80 | 51.50 | 50.80 | 51.40 | 51.40 | 1.98% | 2,667,647 |
| Aug 4, 2025 | 50.40 | 50.70 | 50.10 | 50.40 | 50.40 | -0.98% | 1,785,507 |
| Aug 1, 2025 | 49.75 | 51.10 | 49.05 | 50.90 | 50.90 | 1.80% | 2,625,900 |
| Jul 31, 2025 | 51.00 | 51.00 | 49.90 | 50.00 | 50.00 | -0.99% | 2,176,635 |
| Jul 30, 2025 | 50.60 | 50.90 | 49.90 | 50.50 | 50.50 | 0.40% | 2,352,597 |
| Jul 29, 2025 | 51.60 | 52.40 | 50.20 | 50.30 | 50.30 | -2.90% | 5,625,486 |
| Jul 28, 2025 | 53.10 | 53.10 | 51.00 | 51.80 | 51.80 | -1.15% | 5,703,276 |
| Jul 25, 2025 | 52.10 | 53.30 | 51.40 | 52.40 | 52.40 | 0.96% | 2,342,103 |
| Jul 24, 2025 | 51.90 | 52.50 | 51.60 | 51.90 | 51.90 | 0.78% | 1,568,189 |
| Jul 23, 2025 | 51.30 | 51.70 | 51.00 | 51.50 | 51.50 | 1.18% | 2,742,724 |
| Jul 22, 2025 | 53.20 | 53.30 | 50.70 | 50.90 | 50.90 | -3.05% | 4,115,772 |
| Jul 21, 2025 | 52.70 | 53.60 | 52.40 | 52.50 | 52.50 | -3.49% | 2,960,617 |
| Jul 18, 2025 | 55.30 | 55.40 | 54.30 | 54.40 | 52.40 | -0.55% | 4,307,913 |
| Jul 17, 2025 | 54.00 | 55.10 | 54.00 | 54.70 | 52.69 | 2.05% | 3,847,504 |
| Jul 16, 2025 | 53.60 | 54.30 | 53.40 | 53.60 | 51.63 | 0.75% | 2,544,573 |
| Jul 15, 2025 | 53.30 | 53.80 | 52.90 | 53.20 | 51.24 | 0.76% | 1,593,762 |
| Jul 14, 2025 | 53.80 | 53.80 | 52.60 | 52.80 | 50.86 | -0.94% | 1,927,017 |
| Jul 11, 2025 | 52.60 | 53.40 | 52.60 | 53.30 | 51.34 | 0.95% | 1,311,112 |
| Jul 10, 2025 | 53.50 | 53.80 | 52.80 | 52.80 | 50.86 | -1.12% | 1,490,909 |
| Jul 9, 2025 | 53.00 | 54.00 | 53.00 | 53.40 | 51.44 | 0.75% | 1,428,874 |
| Jul 8, 2025 | 53.30 | 53.70 | 51.70 | 53.00 | 51.05 | -0.93% | 3,274,972 |
| Jul 7, 2025 | 53.70 | 54.70 | 53.20 | 53.50 | 51.53 | 0.38% | 2,121,854 |
| Jul 4, 2025 | 55.00 | 55.00 | 53.30 | 53.30 | 51.34 | -2.20% | 2,903,545 |
| Jul 3, 2025 | 54.10 | 54.80 | 54.10 | 54.50 | 52.50 | 1.11% | 2,366,003 |
| Jul 2, 2025 | 53.80 | 54.10 | 53.00 | 53.90 | 51.92 | 0.19% | 2,699,719 |
| Jul 1, 2025 | 54.30 | 54.80 | 53.80 | 53.80 | 51.82 | -0.92% | 2,636,013 |
| Jun 30, 2025 | 54.20 | 55.10 | 54.00 | 54.30 | 52.30 | 0.37% | 2,315,943 |
| Jun 27, 2025 | 54.60 | 54.90 | 54.00 | 54.10 | 52.11 | -0.92% | 3,747,703 |
| Jun 26, 2025 | 55.20 | 55.60 | 54.40 | 54.60 | 52.59 | -1.09% | 4,337,811 |
| Jun 25, 2025 | 56.20 | 56.50 | 54.50 | 55.20 | 53.17 | -1.08% | 7,527,639 |
| Jun 24, 2025 | 56.80 | 57.20 | 55.80 | 55.80 | 53.75 | -0.53% | 4,590,492 |
| Jun 23, 2025 | 55.50 | 56.20 | 55.10 | 56.10 | 54.04 | - | 5,147,214 |
| Jun 20, 2025 | 59.40 | 59.50 | 55.20 | 56.10 | 54.04 | -7.27% | 18,936,864 |
| Jun 19, 2025 | 61.40 | 61.80 | 60.10 | 60.50 | 58.28 | -0.82% | 4,373,695 |
| Jun 18, 2025 | 61.50 | 61.50 | 60.80 | 61.00 | 58.76 | -0.16% | 2,292,049 |
| Jun 17, 2025 | 62.00 | 62.40 | 60.60 | 61.10 | 58.85 | - | 4,389,070 |
| Jun 16, 2025 | 61.10 | 61.20 | 60.10 | 61.10 | 58.85 | -0.49% | 4,456,393 |
| Jun 13, 2025 | 62.60 | 63.40 | 61.20 | 61.40 | 59.14 | -1.44% | 7,948,101 |
| Jun 12, 2025 | 62.40 | 62.90 | 61.70 | 62.30 | 60.01 | - | 5,475,003 |
| Jun 11, 2025 | 63.00 | 63.20 | 61.50 | 62.30 | 60.01 | - | 8,095,595 |
| Jun 10, 2025 | 60.60 | 63.50 | 60.10 | 62.30 | 60.01 | 0.81% | 20,325,160 |
| Jun 9, 2025 | 59.50 | 63.00 | 59.50 | 61.80 | 59.53 | 5.28% | 19,083,712 |
| Jun 6, 2025 | 59.00 | 59.30 | 58.30 | 58.70 | 56.54 | 0.34% | 2,790,614 |
| Jun 5, 2025 | 59.10 | 59.30 | 58.30 | 58.50 | 56.35 | -0.51% | 2,749,900 |
| Jun 4, 2025 | 58.00 | 58.80 | 57.90 | 58.80 | 56.64 | 2.98% | 4,140,717 |