Tainet Communication System Corp. (TPEX:4905)
Taiwan · Delayed Price · Currency is TWD 62.60
+0.40 (0.64%)
Aug 13, 2025, 1:30 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 62.10 | 62.60 | 62.00 | 62.60 | 62.60 | 0.64% | 4,000 |
| Aug 12, 2025 | 62.00 | 62.70 | 62.00 | 62.20 | 62.20 | 0.32% | 8,167 |
| Aug 11, 2025 | 62.60 | 62.70 | 62.00 | 62.00 | 62.00 | -5.34% | 4,540 |
| Aug 8, 2025 | 66.00 | 66.00 | 65.50 | 65.50 | 64.00 | 2.34% | 3,608 |
| Aug 7, 2025 | 62.80 | 64.00 | 62.80 | 64.00 | 62.53 | 1.91% | 5,232 |
| Aug 6, 2025 | 62.00 | 63.00 | 62.00 | 62.80 | 61.36 | 1.29% | 7,226 |
| Aug 5, 2025 | 62.00 | 62.10 | 61.80 | 62.00 | 60.58 | - | 34,144 |
| Aug 4, 2025 | 61.50 | 63.00 | 61.50 | 62.00 | 60.58 | -0.16% | 4,140 |
| Aug 1, 2025 | 61.80 | 62.10 | 61.80 | 62.10 | 60.68 | 0.98% | 2,205 |
| Jul 31, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.09 | - | - |
| Jul 30, 2025 | 61.80 | 61.80 | 61.50 | 61.50 | 60.09 | 1.49% | 2,792 |
| Jul 29, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 59.21 | - | - |
| Jul 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 59.21 | - | - |
| Jul 25, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 59.21 | -2.26% | 1,493 |
| Jul 24, 2025 | 60.20 | 62.00 | 60.20 | 62.00 | 60.58 | - | 4,001 |
| Jul 23, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 60.58 | 1.31% | 2,150 |
| Jul 22, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 59.80 | 0.16% | 1,001 |
| Jul 21, 2025 | 61.40 | 61.40 | 61.10 | 61.10 | 59.70 | -0.65% | 4,022 |
| Jul 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.09 | - | 2,799 |
| Jul 17, 2025 | 61.90 | 62.00 | 61.50 | 61.50 | 60.09 | -0.81% | 7,066 |
| Jul 16, 2025 | 62.00 | 62.10 | 62.00 | 62.00 | 60.58 | 0.65% | 5,223 |
| Jul 15, 2025 | 62.00 | 62.00 | 61.60 | 61.60 | 60.19 | - | 2,005 |
| Jul 14, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 60.19 | - | - |
| Jul 11, 2025 | 60.70 | 61.60 | 60.70 | 61.60 | 60.19 | -2.07% | 4,086 |
| Jul 10, 2025 | 61.80 | 62.90 | 61.80 | 62.90 | 61.46 | 2.11% | 5,060 |
| Jul 9, 2025 | 61.50 | 61.60 | 61.30 | 61.60 | 60.19 | 0.16% | 6,167 |
| Jul 8, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 60.09 | - | - |
| Jul 7, 2025 | 61.30 | 61.50 | 61.30 | 61.50 | 60.09 | 0.33% | 3,000 |
| Jul 4, 2025 | 61.10 | 61.30 | 61.10 | 61.30 | 59.90 | -0.81% | 3,015 |
| Jul 3, 2025 | 63.80 | 63.80 | 61.80 | 61.80 | 60.38 | 0.32% | 3,030 |
| Jul 2, 2025 | 59.70 | 61.60 | 59.70 | 61.60 | 60.19 | -0.32% | 7,802 |
| Jul 1, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 60.38 | - | - |
| Jun 30, 2025 | 62.00 | 62.00 | 60.20 | 61.80 | 60.38 | 2.66% | 4,093 |
| Jun 27, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 58.82 | -2.75% | 1,016 |
| Jun 26, 2025 | 60.10 | 61.90 | 60.10 | 61.90 | 60.48 | 0.81% | 6,166 |
| Jun 25, 2025 | 60.60 | 62.70 | 60.60 | 61.40 | 59.99 | -2.07% | 3,056 |
| Jun 24, 2025 | 61.70 | 64.00 | 61.70 | 62.70 | 61.26 | 0.16% | 5,005 |
| Jun 23, 2025 | 63.50 | 63.50 | 62.60 | 62.60 | 61.17 | 1.95% | 3,391 |
| Jun 20, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 59.99 | -1.29% | 1,663 |
| Jun 19, 2025 | 61.70 | 62.90 | 61.70 | 62.20 | 60.78 | -1.27% | 7,466 |
| Jun 18, 2025 | 63.00 | 64.20 | 63.00 | 63.00 | 61.56 | - | 12,168 |
| Jun 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.56 | 1.61% | 1,271 |
| Jun 16, 2025 | 62.50 | 62.50 | 60.90 | 62.00 | 60.58 | 0.98% | 10,099 |
| Jun 13, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 59.99 | - | - |
| Jun 12, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 59.99 | - | 1,102 |
| Jun 11, 2025 | 60.30 | 61.40 | 60.30 | 61.40 | 59.99 | - | 4,909 |
| Jun 10, 2025 | 63.30 | 65.80 | 61.20 | 61.40 | 59.99 | 1.49% | 51,175 |
| Jun 9, 2025 | 60.70 | 60.80 | 60.50 | 60.50 | 59.11 | -0.49% | 13,000 |
| Jun 6, 2025 | 60.60 | 60.80 | 60.50 | 60.80 | 59.41 | -0.65% | 4,059 |
| Jun 5, 2025 | 61.10 | 61.20 | 61.10 | 61.20 | 59.80 | - | 4,057 |