First Hi-tec Enterprise Co., Ltd. (TPEX:5439)
Taiwan · Delayed Price · Currency is TWD 286.00
+4.50 (1.60%)
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 | 287.00 | 290.00 | 280.00 | 286.00 | 286.00 | 1.60% | 7,997,928 |
| Aug 11, 2025 | 279.00 | 282.00 | 269.50 | 281.50 | 281.50 | 1.99% | 11,645,343 |
| Aug 8, 2025 | 261.00 | 276.00 | 258.00 | 276.00 | 276.00 | 6.98% | 14,774,357 |
| Aug 7, 2025 | 250.00 | 261.50 | 246.00 | 258.00 | 258.00 | 4.03% | 9,569,657 |
| Aug 6, 2025 | 249.50 | 249.50 | 241.00 | 248.00 | 248.00 | -1.59% | 8,439,865 |
| Aug 5, 2025 | 260.00 | 262.50 | 249.50 | 252.00 | 252.00 | -1.37% | 6,840,812 |
| Aug 4, 2025 | 259.50 | 260.00 | 251.00 | 255.50 | 255.50 | -2.67% | 6,358,540 |
| Aug 1, 2025 | 255.50 | 269.50 | 255.00 | 262.50 | 262.50 | -1.13% | 7,829,510 |
| Jul 31, 2025 | 264.00 | 270.00 | 262.00 | 265.50 | 265.50 | 1.72% | 8,115,456 |
| Jul 30, 2025 | 252.50 | 267.00 | 252.00 | 261.00 | 261.00 | 4.40% | 13,407,391 |
| Jul 29, 2025 | 251.00 | 253.50 | 247.00 | 250.00 | 250.00 | -0.40% | 5,651,987 |
| Jul 28, 2025 | 253.00 | 269.50 | 251.00 | 251.00 | 251.00 | 1.83% | 10,602,541 |
| Jul 25, 2025 | 249.00 | 253.00 | 240.50 | 246.50 | 246.50 | -0.80% | 13,025,977 |
| Jul 24, 2025 | 232.50 | 248.50 | 231.50 | 248.50 | 246.30 | 9.96% | 16,216,273 |
| Jul 23, 2025 | 231.00 | 236.00 | 225.50 | 226.00 | 224.00 | -0.44% | 3,980,968 |
| Jul 22, 2025 | 242.50 | 253.50 | 225.50 | 227.00 | 224.99 | -5.61% | 13,060,570 |
| Jul 21, 2025 | 241.00 | 242.00 | 236.50 | 240.50 | 238.37 | 1.05% | 5,880,683 |
| Jul 18, 2025 | 232.50 | 238.00 | 231.00 | 238.00 | 235.89 | 3.03% | 4,466,018 |
| Jul 17, 2025 | 233.00 | 236.50 | 227.50 | 231.00 | 228.95 | -0.22% | 5,256,631 |
| Jul 16, 2025 | 232.00 | 236.00 | 230.00 | 231.50 | 229.45 | -0.22% | 4,117,327 |
| Jul 15, 2025 | 229.00 | 232.00 | 224.00 | 232.00 | 229.95 | 1.75% | 5,983,718 |
| Jul 14, 2025 | 236.00 | 238.00 | 228.00 | 228.00 | 225.98 | -3.39% | 5,531,115 |
| Jul 11, 2025 | 242.50 | 245.50 | 225.00 | 236.00 | 233.91 | -1.67% | 14,788,951 |
| Jul 10, 2025 | 243.00 | 250.50 | 237.50 | 240.00 | 237.88 | -1.44% | 11,863,999 |
| Jul 9, 2025 | 239.50 | 250.00 | 238.50 | 243.50 | 241.34 | 1.04% | 10,342,656 |
| Jul 8, 2025 | 226.00 | 241.00 | 226.00 | 241.00 | 238.87 | 5.24% | 12,968,672 |
| Jul 7, 2025 | 242.00 | 243.50 | 227.00 | 229.00 | 226.97 | -5.76% | 10,550,856 |
| Jul 4, 2025 | 242.50 | 245.50 | 236.50 | 243.00 | 240.85 | 0.83% | 9,250,965 |
| Jul 3, 2025 | 238.00 | 242.50 | 236.00 | 241.00 | 238.87 | 1.26% | 7,593,178 |
| Jul 2, 2025 | 242.00 | 244.00 | 233.50 | 238.00 | 235.89 | -2.46% | 9,285,130 |
| Jul 1, 2025 | 240.00 | 244.00 | 236.00 | 244.00 | 241.84 | 2.31% | 11,158,778 |
| Jun 30, 2025 | 236.00 | 247.00 | 232.00 | 238.50 | 236.39 | -0.63% | 18,173,505 |
| Jun 27, 2025 | 225.50 | 242.00 | 221.50 | 240.00 | 237.88 | 7.62% | 14,886,637 |
| Jun 26, 2025 | 227.50 | 234.50 | 221.50 | 223.00 | 221.03 | -0.67% | 15,645,599 |
| Jun 25, 2025 | 218.00 | 230.00 | 218.00 | 224.50 | 222.51 | 4.91% | 16,419,163 |
| Jun 24, 2025 | 209.00 | 218.50 | 206.50 | 214.00 | 212.11 | 3.88% | 13,406,008 |
| Jun 23, 2025 | 203.00 | 209.50 | 202.00 | 206.00 | 204.18 | -0.48% | 5,727,536 |
| Jun 20, 2025 | 204.50 | 209.00 | 199.50 | 207.00 | 205.17 | 1.22% | 7,118,997 |
| Jun 19, 2025 | 204.00 | 210.00 | 203.00 | 204.50 | 202.69 | 0.25% | 6,029,702 |
| Jun 18, 2025 | 207.50 | 208.00 | 203.50 | 204.00 | 202.19 | -1.21% | 5,659,146 |
| Jun 17, 2025 | 210.00 | 211.00 | 199.50 | 206.50 | 204.67 | -0.24% | 10,347,734 |
| Jun 16, 2025 | 205.00 | 213.00 | 204.50 | 207.00 | 205.17 | 0.49% | 10,586,990 |
| Jun 13, 2025 | 208.00 | 213.00 | 202.00 | 206.00 | 204.18 | -2.37% | 10,706,927 |
| Jun 12, 2025 | 222.00 | 222.00 | 208.50 | 211.00 | 209.13 | -4.95% | 11,798,925 |
| Jun 11, 2025 | 216.00 | 230.00 | 214.50 | 222.00 | 220.03 | -1.77% | 22,075,829 |
| Jun 10, 2025 | 213.00 | 231.50 | 212.50 | 226.00 | 224.00 | 6.10% | 27,830,958 |
| Jun 9, 2025 | 208.50 | 213.00 | 202.50 | 213.00 | 211.11 | 2.65% | 19,376,134 |
| Jun 6, 2025 | 193.50 | 207.50 | 188.50 | 207.50 | 205.66 | 6.68% | 23,465,264 |
| Jun 5, 2025 | 185.50 | 195.00 | 185.50 | 194.50 | 192.78 | 6.28% | 17,122,311 |
| Jun 4, 2025 | 183.50 | 185.00 | 180.00 | 183.00 | 181.38 | 1.67% | 9,948,958 |