Savior Lifetec Corporation (TPEX:4167)
Taiwan · Delayed Price · Currency is TWD 19.10
+0.15 (0.79%)
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 | 19.00 | 19.25 | 19.00 | 19.10 | 19.10 | 0.79% | 544,258 |
| Aug 11, 2025 | 19.25 | 19.30 | 18.90 | 18.95 | 18.95 | -0.79% | 489,193 |
| Aug 8, 2025 | 19.05 | 19.30 | 18.90 | 19.10 | 19.10 | 1.60% | 885,997 |
| Aug 7, 2025 | 19.05 | 19.10 | 18.60 | 18.80 | 18.80 | -0.53% | 544,370 |
| Aug 6, 2025 | 19.15 | 19.15 | 18.85 | 18.90 | 18.90 | -0.79% | 648,521 |
| Aug 5, 2025 | 19.05 | 19.20 | 18.90 | 19.05 | 19.05 | 0.79% | 488,175 |
| Aug 4, 2025 | 18.55 | 18.95 | 18.50 | 18.90 | 18.90 | 1.89% | 457,135 |
| Aug 1, 2025 | 18.65 | 18.75 | 18.15 | 18.55 | 18.55 | -0.54% | 354,448 |
| Jul 31, 2025 | 18.90 | 18.90 | 18.60 | 18.65 | 18.65 | -0.80% | 235,063 |
| Jul 30, 2025 | 18.75 | 18.90 | 18.70 | 18.80 | 18.80 | 0.80% | 186,597 |
| Jul 29, 2025 | 18.90 | 19.00 | 18.65 | 18.65 | 18.65 | -1.06% | 378,272 |
| Jul 28, 2025 | 19.10 | 19.10 | 18.70 | 18.85 | 18.85 | -0.53% | 440,293 |
| Jul 25, 2025 | 19.15 | 19.15 | 18.80 | 18.95 | 18.95 | -0.52% | 274,784 |
| Jul 24, 2025 | 18.60 | 19.20 | 18.45 | 19.05 | 19.05 | 1.87% | 718,436 |
| Jul 23, 2025 | 18.45 | 18.75 | 18.45 | 18.70 | 18.70 | 1.63% | 240,871 |
| Jul 22, 2025 | 19.10 | 19.10 | 18.35 | 18.40 | 18.40 | -3.41% | 661,859 |
| Jul 21, 2025 | 19.10 | 19.15 | 18.90 | 19.05 | 19.05 | 0.26% | 247,813 |
| Jul 18, 2025 | 19.45 | 19.45 | 18.95 | 19.00 | 19.00 | -0.78% | 330,618 |
| Jul 17, 2025 | 18.80 | 19.20 | 18.80 | 19.15 | 19.15 | 2.68% | 801,002 |
| Jul 16, 2025 | 18.80 | 18.80 | 18.40 | 18.65 | 18.65 | - | 577,092 |
| Jul 15, 2025 | 18.50 | 18.90 | 18.50 | 18.65 | 18.65 | 0.81% | 443,265 |
| Jul 14, 2025 | 18.85 | 18.85 | 18.50 | 18.50 | 18.50 | -2.63% | 413,179 |
| Jul 11, 2025 | 18.70 | 19.25 | 18.70 | 19.00 | 18.59 | 2.43% | 720,655 |
| Jul 10, 2025 | 18.60 | 18.90 | 18.50 | 18.55 | 18.15 | - | 507,835 |
| Jul 9, 2025 | 18.95 | 18.95 | 18.50 | 18.55 | 18.15 | -2.11% | 708,472 |
| Jul 8, 2025 | 18.90 | 19.00 | 18.55 | 18.95 | 18.54 | 0.26% | 389,524 |
| Jul 7, 2025 | 19.00 | 20.00 | 18.85 | 18.90 | 18.49 | -0.26% | 1,320,206 |
| Jul 4, 2025 | 19.25 | 19.30 | 18.80 | 18.95 | 18.54 | -2.07% | 382,946 |
| Jul 3, 2025 | 19.30 | 19.35 | 19.15 | 19.35 | 18.93 | 0.26% | 363,831 |
| Jul 2, 2025 | 18.85 | 19.40 | 18.85 | 19.30 | 18.88 | 1.58% | 610,236 |
| Jul 1, 2025 | 19.05 | 19.20 | 18.95 | 19.00 | 18.59 | -0.26% | 357,169 |
| Jun 30, 2025 | 19.35 | 19.40 | 19.00 | 19.05 | 18.64 | -1.04% | 375,328 |
| Jun 27, 2025 | 19.35 | 19.45 | 19.20 | 19.25 | 18.84 | -0.52% | 252,123 |
| Jun 26, 2025 | 19.25 | 19.40 | 19.25 | 19.35 | 18.93 | 0.52% | 275,519 |
| Jun 25, 2025 | 19.40 | 19.60 | 19.15 | 19.25 | 18.84 | -0.77% | 426,542 |
| Jun 24, 2025 | 19.40 | 19.65 | 19.30 | 19.40 | 18.98 | 0.26% | 347,410 |
| Jun 23, 2025 | 19.40 | 19.45 | 19.00 | 19.35 | 18.93 | -1.53% | 526,317 |
| Jun 20, 2025 | 19.50 | 19.70 | 19.30 | 19.65 | 19.23 | 0.77% | 505,406 |
| Jun 19, 2025 | 20.00 | 20.10 | 19.50 | 19.50 | 19.08 | -2.50% | 894,457 |
| Jun 18, 2025 | 19.95 | 20.20 | 19.95 | 20.00 | 19.57 | -0.25% | 407,134 |
| Jun 17, 2025 | 20.20 | 20.30 | 20.05 | 20.05 | 19.62 | -0.74% | 285,636 |
| Jun 16, 2025 | 20.10 | 20.25 | 19.80 | 20.20 | 19.76 | 0.50% | 568,853 |
| Jun 13, 2025 | 20.40 | 20.40 | 20.05 | 20.10 | 19.67 | -1.47% | 550,742 |
| Jun 12, 2025 | 20.35 | 20.45 | 20.25 | 20.40 | 19.96 | 0.49% | 359,401 |
| Jun 11, 2025 | 20.05 | 20.35 | 20.05 | 20.30 | 19.86 | 1.50% | 561,521 |
| Jun 10, 2025 | 21.15 | 21.15 | 20.00 | 20.00 | 19.57 | -7.41% | 2,296,954 |
| Jun 9, 2025 | 21.40 | 21.60 | 21.15 | 21.60 | 21.13 | 0.93% | 826,434 |
| Jun 6, 2025 | 21.85 | 21.85 | 21.15 | 21.40 | 20.94 | -1.61% | 759,746 |
| Jun 5, 2025 | 21.50 | 21.80 | 21.45 | 21.75 | 21.28 | 1.64% | 849,284 |
| Jun 4, 2025 | 21.50 | 21.50 | 21.10 | 21.40 | 20.94 | 0.94% | 727,453 |