ICP Das Co., Ltd. (TPEX:3577)
Taiwan · Delayed Price · Currency is TWD 96.80
-0.50 (-0.51%)
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 | 98.30 | 99.20 | 96.30 | 97.10 | 97.10 | -0.21% | 13,000 |
| Aug 11, 2025 | 98.60 | 99.00 | 91.80 | 97.30 | 97.30 | -0.71% | 2,042,708 |
| Aug 8, 2025 | 100.00 | 103.50 | 96.80 | 98.00 | 98.00 | -1.31% | 2,178,744 |
| Aug 7, 2025 | 97.30 | 102.00 | 96.20 | 99.30 | 99.30 | 1.95% | 1,743,798 |
| Aug 6, 2025 | 96.10 | 100.50 | 96.10 | 97.40 | 97.40 | -1.22% | 1,473,537 |
| Aug 5, 2025 | 99.80 | 99.90 | 96.70 | 98.60 | 98.60 | -0.30% | 1,321,224 |
| Aug 4, 2025 | 99.50 | 100.00 | 97.00 | 98.90 | 98.90 | -2.08% | 1,185,073 |
| Aug 1, 2025 | 96.90 | 104.50 | 96.60 | 101.00 | 101.00 | 2.64% | 4,292,242 |
| Jul 31, 2025 | 92.50 | 99.80 | 91.10 | 98.40 | 98.40 | 7.54% | 4,129,212 |
| Jul 30, 2025 | 93.80 | 94.30 | 90.00 | 91.50 | 91.50 | -1.40% | 1,017,484 |
| Jul 29, 2025 | 96.30 | 96.70 | 92.00 | 92.80 | 92.80 | -2.73% | 1,709,182 |
| Jul 28, 2025 | 97.20 | 98.60 | 94.30 | 95.40 | 95.40 | -2.25% | 2,039,547 |
| Jul 25, 2025 | 101.50 | 101.50 | 97.10 | 97.60 | 97.60 | -3.84% | 1,806,226 |
| Jul 24, 2025 | 100.50 | 104.00 | 97.30 | 101.50 | 101.50 | - | 3,294,506 |
| Jul 23, 2025 | 101.50 | 108.00 | 99.50 | 101.50 | 101.50 | 0.50% | 4,903,949 |
| Jul 22, 2025 | 106.00 | 113.50 | 98.70 | 101.00 | 101.00 | -4.27% | 12,573,062 |
| Jul 21, 2025 | 99.00 | 105.50 | 96.50 | 105.50 | 105.50 | 9.90% | 5,173,253 |
| Jul 18, 2025 | 93.70 | 96.40 | 93.40 | 96.00 | 96.00 | 2.35% | 1,036,311 |
| Jul 17, 2025 | 92.00 | 93.80 | 91.70 | 93.80 | 93.80 | 1.96% | 517,591 |
| Jul 16, 2025 | 92.30 | 93.00 | 91.30 | 92.00 | 92.00 | -1.08% | 519,646 |
| Jul 15, 2025 | 94.10 | 96.00 | 92.30 | 93.00 | 93.00 | 0.43% | 661,710 |
| Jul 14, 2025 | 93.00 | 94.00 | 92.20 | 92.60 | 92.60 | 0.11% | 612,813 |
| Jul 11, 2025 | 89.30 | 94.50 | 89.30 | 92.50 | 92.50 | -1.28% | 1,392,307 |
| Jul 10, 2025 | 92.80 | 95.00 | 91.30 | 93.70 | 93.70 | 0.97% | 1,349,382 |
| Jul 9, 2025 | 85.50 | 92.80 | 85.50 | 92.80 | 91.30 | 7.41% | 1,000,309 |
| Jul 8, 2025 | 87.00 | 87.00 | 85.20 | 86.40 | 85.00 | 0.93% | 490,962 |
| Jul 7, 2025 | 85.80 | 85.80 | 84.00 | 85.60 | 84.22 | 0.94% | 625,132 |
| Jul 4, 2025 | 85.50 | 86.00 | 83.00 | 84.80 | 83.43 | 0.24% | 2,726,100 |
| Jul 3, 2025 | 84.60 | 87.80 | 81.50 | 84.60 | 83.23 | 1.81% | 10,092,465 |
| Jul 2, 2025 | 75.60 | 83.10 | 75.60 | 83.10 | 81.76 | 9.92% | 2,777,169 |
| Jul 1, 2025 | 72.90 | 78.60 | 70.70 | 75.60 | 74.38 | 3.70% | 3,898,416 |
| Jun 30, 2025 | 70.00 | 72.90 | 69.50 | 72.90 | 71.72 | 9.95% | 1,997,369 |
| Jun 27, 2025 | 61.30 | 66.30 | 61.30 | 66.30 | 65.23 | 8.16% | 566,855 |
| Jun 26, 2025 | 59.00 | 64.50 | 59.00 | 61.30 | 60.31 | 4.43% | 825,783 |
| Jun 25, 2025 | 60.70 | 60.70 | 58.50 | 58.70 | 57.75 | -1.51% | 76,378 |
| Jun 24, 2025 | 59.00 | 61.20 | 59.00 | 59.60 | 58.64 | 1.36% | 133,301 |
| Jun 23, 2025 | 57.60 | 59.30 | 57.60 | 58.80 | 57.85 | 0.86% | 38,000 |
| Jun 20, 2025 | 58.90 | 58.90 | 57.70 | 58.30 | 57.36 | - | 50,500 |
| Jun 19, 2025 | 59.20 | 59.20 | 58.30 | 58.30 | 57.36 | -1.85% | 49,216 |
| Jun 18, 2025 | 58.80 | 60.40 | 58.70 | 59.40 | 58.44 | 1.19% | 64,028 |
| Jun 17, 2025 | 60.90 | 61.60 | 58.60 | 58.70 | 57.75 | -2.17% | 97,047 |
| Jun 16, 2025 | 59.80 | 60.00 | 59.20 | 60.00 | 59.03 | -1.15% | 37,020 |
| Jun 13, 2025 | 62.30 | 62.30 | 60.60 | 60.70 | 59.72 | -2.10% | 125,035 |
| Jun 12, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 61.00 | 3.85% | 170,102 |
| Jun 11, 2025 | 59.80 | 60.00 | 58.90 | 59.70 | 58.74 | 0.34% | 93,000 |
| Jun 10, 2025 | 61.60 | 62.50 | 59.50 | 59.50 | 58.54 | 2.59% | 706,000 |
| Jun 9, 2025 | 57.60 | 58.80 | 57.60 | 58.00 | 57.06 | - | 41,000 |
| Jun 6, 2025 | 57.60 | 58.70 | 57.30 | 58.00 | 57.06 | 0.52% | 32,000 |
| Jun 5, 2025 | 57.10 | 58.50 | 57.10 | 57.70 | 56.77 | 0.17% | 61,000 |
| Jun 4, 2025 | 55.90 | 60.00 | 55.90 | 57.60 | 56.67 | 2.49% | 144,000 |