Yuan High-Tech Development Co., Ltd. (TPEX:5474)
Taiwan · Delayed Price · Currency is TWD 161.00
-1.00 (-0.62%)
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 | 163.00 | 163.00 | 160.50 | 161.00 | 161.00 | -0.62% | 185,038 |
| Aug 11, 2025 | 163.00 | 166.50 | 162.00 | 162.00 | 162.00 | -0.61% | 435,321 |
| Aug 8, 2025 | 159.50 | 164.00 | 158.00 | 163.00 | 163.00 | 3.16% | 569,488 |
| Aug 7, 2025 | 160.00 | 160.50 | 158.00 | 158.00 | 158.00 | -0.32% | 270,613 |
| Aug 6, 2025 | 163.00 | 163.50 | 157.50 | 158.50 | 158.50 | -5.93% | 957,320 |
| Aug 5, 2025 | 165.00 | 172.00 | 165.00 | 168.50 | 168.50 | 3.06% | 921,476 |
| Aug 4, 2025 | 159.50 | 165.50 | 159.00 | 163.50 | 163.50 | 1.24% | 326,794 |
| Aug 1, 2025 | 155.50 | 162.50 | 154.50 | 161.50 | 161.50 | 1.89% | 287,069 |
| Jul 31, 2025 | 161.00 | 161.00 | 158.00 | 158.50 | 158.50 | -0.94% | 140,453 |
| Jul 30, 2025 | 159.50 | 161.00 | 158.50 | 160.00 | 160.00 | 0.95% | 171,101 |
| Jul 29, 2025 | 162.00 | 163.50 | 158.50 | 158.50 | 158.50 | -2.16% | 299,159 |
| Jul 28, 2025 | 158.00 | 162.50 | 155.50 | 162.00 | 162.00 | 2.53% | 438,491 |
| Jul 25, 2025 | 158.50 | 158.50 | 156.50 | 158.00 | 158.00 | 0.32% | 97,721 |
| Jul 24, 2025 | 159.50 | 160.00 | 157.00 | 157.50 | 157.50 | - | 142,532 |
| Jul 23, 2025 | 157.50 | 162.50 | 157.00 | 157.50 | 157.50 | 1.94% | 389,585 |
| Jul 22, 2025 | 161.50 | 161.50 | 153.00 | 154.50 | 154.50 | -2.83% | 338,188 |
| Jul 21, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | 180,386 |
| Jul 18, 2025 | 162.00 | 165.50 | 160.00 | 160.00 | 160.00 | - | 634,089 |
| Jul 17, 2025 | 160.50 | 163.50 | 159.50 | 160.00 | 160.00 | 0.95% | 256,671 |
| Jul 16, 2025 | 158.00 | 160.00 | 157.50 | 158.50 | 158.50 | 0.32% | 149,822 |
| Jul 15, 2025 | 157.50 | 159.00 | 157.50 | 158.00 | 158.00 | 0.64% | 118,118 |
| Jul 14, 2025 | 160.50 | 161.00 | 157.00 | 157.00 | 157.00 | -1.88% | 184,774 |
| Jul 11, 2025 | 164.00 | 167.00 | 160.00 | 160.00 | 160.00 | 2.24% | 911,656 |
| Jul 10, 2025 | 155.00 | 156.50 | 152.00 | 156.50 | 156.50 | 2.62% | 239,861 |
| Jul 9, 2025 | 151.50 | 153.50 | 151.00 | 152.50 | 152.50 | 1.67% | 75,716 |
| Jul 8, 2025 | 150.50 | 152.00 | 149.50 | 150.00 | 150.00 | -1.32% | 171,031 |
| Jul 7, 2025 | 153.00 | 156.00 | 151.00 | 152.00 | 152.00 | -1.62% | 169,697 |
| Jul 4, 2025 | 159.00 | 160.50 | 153.50 | 154.50 | 154.50 | -2.83% | 316,349 |
| Jul 3, 2025 | 161.50 | 161.50 | 159.00 | 159.00 | 159.00 | - | 133,733 |
| Jul 2, 2025 | 159.00 | 161.00 | 158.50 | 159.00 | 159.00 | - | 137,247 |
| Jul 1, 2025 | 162.00 | 163.50 | 159.00 | 159.00 | 159.00 | -3.93% | 496,876 |
| Jun 30, 2025 | 164.50 | 168.00 | 162.50 | 165.50 | 161.50 | 1.53% | 483,710 |
| Jun 27, 2025 | 168.00 | 169.50 | 163.00 | 163.00 | 159.06 | -2.40% | 586,243 |
| Jun 26, 2025 | 161.00 | 174.50 | 161.00 | 167.00 | 162.96 | 4.70% | 1,867,999 |
| Jun 25, 2025 | 166.00 | 167.00 | 158.50 | 159.50 | 155.65 | -3.33% | 947,534 |
| Jun 24, 2025 | 163.00 | 166.50 | 163.00 | 165.00 | 161.01 | 3.13% | 440,859 |
| Jun 23, 2025 | 159.00 | 162.00 | 155.50 | 160.00 | 156.13 | -1.23% | 332,249 |
| Jun 20, 2025 | 166.00 | 166.50 | 159.50 | 162.00 | 158.08 | -1.22% | 340,397 |
| Jun 19, 2025 | 169.00 | 169.00 | 162.50 | 164.00 | 160.04 | -2.38% | 549,941 |
| Jun 18, 2025 | 168.00 | 172.00 | 168.00 | 168.00 | 163.94 | -0.30% | 538,772 |
| Jun 17, 2025 | 169.50 | 172.00 | 167.50 | 168.50 | 164.43 | -0.88% | 688,587 |
| Jun 16, 2025 | 159.00 | 173.50 | 159.00 | 170.00 | 165.89 | 6.25% | 1,295,220 |
| Jun 13, 2025 | 161.00 | 165.50 | 159.50 | 160.00 | 156.13 | -1.54% | 739,439 |
| Jun 12, 2025 | 161.00 | 169.00 | 159.50 | 162.50 | 158.57 | 0.93% | 1,392,876 |
| Jun 11, 2025 | 158.50 | 165.00 | 155.00 | 161.00 | 157.11 | 6.62% | 1,561,677 |
| Jun 10, 2025 | 153.00 | 156.00 | 151.00 | 151.00 | 147.35 | -0.33% | 647,392 |
| Jun 9, 2025 | 150.50 | 152.00 | 147.50 | 151.50 | 147.84 | 2.02% | 289,810 |
| Jun 6, 2025 | 149.50 | 151.00 | 147.50 | 148.50 | 144.91 | -0.67% | 132,033 |
| Jun 5, 2025 | 152.00 | 152.00 | 149.50 | 149.50 | 145.89 | - | 195,989 |
| Jun 4, 2025 | 149.50 | 153.50 | 149.00 | 149.50 | 145.89 | 1.70% | 413,384 |