Advanced Ceramic X Corporation (TPEX:3152)
Taiwan · Delayed Price · Currency is TWD 120.00
-1.00 (-0.83%)
Aug 11, 2025, 1:30 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 121.00 | 123.00 | 119.50 | 120.00 | 120.00 | -0.83% | 224,190 |
| Aug 8, 2025 | 119.00 | 124.50 | 119.00 | 121.00 | 121.00 | 2.11% | 534,941 |
| Aug 7, 2025 | 118.00 | 119.00 | 117.00 | 118.50 | 118.50 | -3.27% | 316,272 |
| Aug 6, 2025 | 124.50 | 124.50 | 121.50 | 122.50 | 116.91 | -0.41% | 784,282 |
| Aug 5, 2025 | 124.00 | 124.50 | 122.00 | 123.00 | 117.39 | -0.40% | 308,534 |
| Aug 4, 2025 | 121.50 | 123.50 | 120.00 | 123.50 | 117.86 | 0.82% | 159,384 |
| Aug 1, 2025 | 118.00 | 123.00 | 118.00 | 122.50 | 116.91 | 2.51% | 168,085 |
| Jul 31, 2025 | 121.00 | 121.00 | 119.50 | 119.50 | 114.05 | -1.24% | 79,407 |
| Jul 30, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 115.48 | -0.82% | 79,689 |
| Jul 29, 2025 | 122.50 | 124.00 | 121.00 | 122.00 | 116.43 | -0.41% | 122,060 |
| Jul 28, 2025 | 121.00 | 122.50 | 120.00 | 122.50 | 116.91 | 1.24% | 80,896 |
| Jul 25, 2025 | 120.00 | 123.00 | 119.50 | 121.00 | 115.48 | 0.83% | 127,343 |
| Jul 24, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 114.52 | 0.84% | 97,028 |
| Jul 23, 2025 | 118.00 | 119.50 | 118.00 | 119.00 | 113.57 | 2.15% | 74,419 |
| Jul 22, 2025 | 120.50 | 121.50 | 116.00 | 116.50 | 111.18 | -3.32% | 183,624 |
| Jul 21, 2025 | 120.50 | 121.00 | 120.00 | 120.50 | 115.00 | 0.42% | 58,517 |
| Jul 18, 2025 | 122.00 | 122.00 | 119.50 | 120.00 | 114.52 | -0.41% | 87,876 |
| Jul 17, 2025 | 118.50 | 121.00 | 118.50 | 120.50 | 115.00 | 2.99% | 196,509 |
| Jul 16, 2025 | 117.00 | 119.50 | 117.00 | 117.00 | 111.66 | 0.86% | 126,776 |
| Jul 15, 2025 | 114.00 | 117.50 | 114.00 | 116.00 | 110.71 | 1.31% | 113,627 |
| Jul 14, 2025 | 118.00 | 118.00 | 114.00 | 114.50 | 109.28 | -1.29% | 89,740 |
| Jul 11, 2025 | 114.00 | 116.50 | 114.00 | 116.00 | 110.71 | 1.75% | 74,973 |
| Jul 10, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 108.80 | -0.87% | 94,179 |
| Jul 9, 2025 | 115.00 | 115.50 | 115.00 | 115.00 | 109.75 | - | 38,123 |
| Jul 8, 2025 | 114.50 | 115.50 | 113.50 | 115.00 | 109.75 | 0.44% | 61,686 |
| Jul 7, 2025 | 117.00 | 117.50 | 114.50 | 114.50 | 109.28 | -2.97% | 164,861 |
| Jul 4, 2025 | 121.50 | 121.50 | 118.00 | 118.00 | 112.62 | -2.88% | 131,786 |
| Jul 3, 2025 | 122.00 | 123.00 | 121.50 | 121.50 | 115.96 | - | 59,549 |
| Jul 2, 2025 | 121.00 | 122.00 | 120.50 | 121.50 | 115.96 | 1.25% | 58,660 |
| Jul 1, 2025 | 124.00 | 124.50 | 120.00 | 120.00 | 114.52 | -2.44% | 162,169 |
| Jun 30, 2025 | 125.50 | 127.00 | 123.00 | 123.00 | 117.39 | -1.60% | 167,703 |
| Jun 27, 2025 | 127.00 | 129.50 | 124.00 | 125.00 | 119.30 | -0.40% | 339,952 |
| Jun 26, 2025 | 121.50 | 127.00 | 121.50 | 125.50 | 119.77 | 3.29% | 262,424 |
| Jun 25, 2025 | 122.50 | 122.50 | 119.50 | 121.50 | 115.96 | 0.41% | 177,691 |
| Jun 24, 2025 | 117.00 | 122.00 | 117.00 | 121.00 | 115.48 | 4.31% | 262,492 |
| Jun 23, 2025 | 113.00 | 117.00 | 110.00 | 116.00 | 110.71 | 0.87% | 223,845 |
| Jun 20, 2025 | 117.50 | 119.50 | 114.00 | 115.00 | 109.75 | -2.13% | 481,032 |
| Jun 19, 2025 | 112.50 | 118.50 | 110.00 | 117.50 | 112.14 | 5.86% | 476,361 |
| Jun 18, 2025 | 111.00 | 112.00 | 110.50 | 111.00 | 105.93 | 0.45% | 72,998 |
| Jun 17, 2025 | 110.50 | 112.50 | 110.50 | 110.50 | 105.46 | 0.91% | 82,125 |
| Jun 16, 2025 | 110.00 | 110.00 | 109.00 | 109.50 | 104.50 | -0.45% | 50,281 |
| Jun 13, 2025 | 113.50 | 113.50 | 110.00 | 110.00 | 104.98 | -2.65% | 207,247 |
| Jun 12, 2025 | 111.50 | 114.00 | 111.50 | 113.00 | 107.84 | 0.89% | 92,723 |
| Jun 11, 2025 | 112.00 | 114.50 | 112.00 | 112.00 | 106.89 | - | 236,670 |
| Jun 10, 2025 | 112.00 | 112.00 | 111.00 | 112.00 | 106.89 | 1.36% | 157,827 |
| Jun 9, 2025 | 111.50 | 111.50 | 109.50 | 110.50 | 105.46 | 0.45% | 72,401 |
| Jun 6, 2025 | 111.50 | 112.00 | 109.50 | 110.00 | 104.98 | -2.22% | 312,382 |
| Jun 5, 2025 | 114.00 | 115.50 | 112.50 | 112.50 | 107.37 | -0.88% | 59,581 |
| Jun 4, 2025 | 112.00 | 113.50 | 111.00 | 113.50 | 108.32 | 2.71% | 103,087 |
| Jun 3, 2025 | 110.00 | 112.50 | 110.00 | 110.50 | 105.46 | 0.45% | 126,611 |