Materials Analysis Technology Inc. (TPEX:3587)
Taiwan · Delayed Price · Currency is TWD 187.00
-2.50 (-1.32%)
Aug 12, 2025, 2:31 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 189.50 | 191.00 | 187.00 | 187.00 | 187.00 | -1.32% | 719,209 |
| Aug 11, 2025 | 192.50 | 192.50 | 188.00 | 189.50 | 189.50 | -1.56% | 734,283 |
| Aug 8, 2025 | 200.50 | 201.50 | 192.00 | 192.50 | 192.50 | -3.51% | 1,320,183 |
| Aug 7, 2025 | 195.50 | 200.00 | 194.50 | 199.50 | 199.50 | 2.31% | 1,420,286 |
| Aug 6, 2025 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | -0.51% | 789,590 |
| Aug 5, 2025 | 190.50 | 200.00 | 189.00 | 196.00 | 196.00 | 4.53% | 1,699,677 |
| Aug 4, 2025 | 191.50 | 192.00 | 184.00 | 187.50 | 187.50 | -4.82% | 1,373,977 |
| Aug 1, 2025 | 189.50 | 197.50 | 187.00 | 197.00 | 197.00 | 2.60% | 1,000,531 |
| Jul 31, 2025 | 194.00 | 196.00 | 191.00 | 192.00 | 192.00 | -1.03% | 1,095,556 |
| Jul 30, 2025 | 199.00 | 199.50 | 194.00 | 194.00 | 194.00 | -1.52% | 771,063 |
| Jul 29, 2025 | 204.00 | 204.00 | 194.00 | 197.00 | 197.00 | -4.14% | 1,817,186 |
| Jul 28, 2025 | 209.50 | 210.00 | 204.00 | 205.50 | 205.50 | -2.38% | 1,963,236 |
| Jul 25, 2025 | 202.50 | 212.00 | 201.00 | 210.50 | 210.50 | 6.05% | 3,777,651 |
| Jul 24, 2025 | 203.50 | 204.00 | 196.50 | 198.50 | 198.50 | -1.00% | 885,841 |
| Jul 23, 2025 | 200.00 | 204.50 | 198.00 | 200.50 | 200.50 | -1.23% | 1,337,313 |
| Jul 22, 2025 | 213.50 | 213.50 | 201.50 | 203.00 | 196.06 | -4.25% | 2,458,532 |
| Jul 21, 2025 | 214.00 | 216.00 | 209.00 | 212.00 | 204.75 | -0.24% | 1,863,130 |
| Jul 18, 2025 | 217.00 | 224.00 | 212.50 | 212.50 | 205.24 | 1.19% | 6,136,127 |
| Jul 17, 2025 | 196.00 | 210.00 | 194.00 | 210.00 | 202.82 | 9.95% | 5,580,719 |
| Jul 16, 2025 | 191.50 | 197.00 | 189.00 | 191.00 | 184.47 | - | 3,310,274 |
| Jul 15, 2025 | 181.00 | 191.00 | 181.00 | 191.00 | 184.47 | 7.61% | 4,338,060 |
| Jul 14, 2025 | 179.50 | 181.00 | 175.00 | 177.50 | 171.43 | -2.47% | 1,279,736 |
| Jul 11, 2025 | 184.50 | 186.00 | 181.00 | 182.00 | 175.78 | -1.36% | 2,167,057 |
| Jul 10, 2025 | 176.50 | 185.00 | 176.50 | 184.50 | 178.19 | 8.21% | 4,298,586 |
| Jul 9, 2025 | 163.50 | 172.00 | 162.50 | 170.50 | 164.67 | 7.57% | 3,194,239 |
| Jul 8, 2025 | 157.00 | 158.50 | 154.00 | 158.50 | 153.08 | 0.96% | 314,715 |
| Jul 7, 2025 | 160.50 | 160.50 | 156.00 | 157.00 | 151.63 | -1.88% | 370,303 |
| Jul 4, 2025 | 165.50 | 165.50 | 159.50 | 160.00 | 154.53 | -1.84% | 525,007 |
| Jul 3, 2025 | 163.00 | 164.00 | 162.50 | 163.00 | 157.43 | 0.62% | 241,731 |
| Jul 2, 2025 | 160.00 | 163.00 | 159.50 | 162.00 | 156.46 | 1.57% | 295,825 |
| Jul 1, 2025 | 162.00 | 162.50 | 159.00 | 159.50 | 154.05 | -1.24% | 335,657 |
| Jun 30, 2025 | 164.50 | 164.50 | 161.00 | 161.50 | 155.98 | -0.62% | 246,191 |
| Jun 27, 2025 | 162.00 | 163.50 | 159.00 | 162.50 | 156.95 | 1.56% | 493,596 |
| Jun 26, 2025 | 161.50 | 162.00 | 160.00 | 160.00 | 154.53 | -0.93% | 490,367 |
| Jun 25, 2025 | 168.00 | 174.00 | 160.50 | 161.50 | 155.98 | -3.29% | 2,845,768 |
| Jun 24, 2025 | 168.00 | 169.00 | 167.00 | 167.00 | 161.29 | 0.30% | 424,980 |
| Jun 23, 2025 | 163.50 | 166.50 | 160.00 | 166.50 | 160.81 | 0.91% | 508,056 |
| Jun 20, 2025 | 166.50 | 166.50 | 162.00 | 165.00 | 159.36 | - | 503,261 |
| Jun 19, 2025 | 167.50 | 167.50 | 165.00 | 165.00 | 159.36 | -1.79% | 440,813 |
| Jun 18, 2025 | 167.00 | 169.00 | 165.50 | 168.00 | 162.26 | 0.30% | 643,513 |
| Jun 17, 2025 | 165.00 | 168.00 | 164.50 | 167.50 | 161.77 | 1.82% | 702,042 |
| Jun 16, 2025 | 163.50 | 166.00 | 162.50 | 164.50 | 158.88 | -0.90% | 543,832 |
| Jun 13, 2025 | 169.00 | 170.00 | 166.00 | 166.00 | 160.33 | -2.92% | 1,234,839 |
| Jun 12, 2025 | 166.00 | 172.00 | 165.00 | 171.00 | 165.15 | 2.40% | 1,942,679 |
| Jun 11, 2025 | 166.50 | 167.00 | 162.00 | 167.00 | 161.29 | - | 1,573,087 |
| Jun 10, 2025 | 156.50 | 167.00 | 155.00 | 167.00 | 161.29 | 8.09% | 3,195,264 |
| Jun 9, 2025 | 146.50 | 156.50 | 146.50 | 154.50 | 149.22 | 6.55% | 1,156,061 |
| Jun 6, 2025 | 148.00 | 148.00 | 144.50 | 145.00 | 140.04 | -1.02% | 153,666 |
| Jun 5, 2025 | 148.00 | 149.50 | 146.50 | 146.50 | 141.49 | -0.34% | 241,742 |
| Jun 4, 2025 | 147.50 | 148.50 | 146.50 | 147.00 | 141.98 | 1.38% | 210,447 |