Sino-American Silicon Products Inc. (TPEX:5483)
Taiwan · Delayed Price · Currency is TWD 101.50
+1.50 (1.50%)
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 | 100.50 | 101.50 | 100.00 | 101.50 | 101.50 | 1.50% | 96,000 |
| Aug 11, 2025 | 100.00 | 100.50 | 98.20 | 100.00 | 100.00 | -0.50% | 5,844,724 |
| Aug 8, 2025 | 104.50 | 105.00 | 100.50 | 100.50 | 100.50 | -4.29% | 8,831,310 |
| Aug 7, 2025 | 107.00 | 110.00 | 105.00 | 105.00 | 105.00 | 3.96% | 18,578,227 |
| Aug 6, 2025 | 103.50 | 103.50 | 100.50 | 101.00 | 101.00 | -2.42% | 3,572,334 |
| Aug 5, 2025 | 103.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1.47% | 4,029,359 |
| Aug 4, 2025 | 101.00 | 103.00 | 99.70 | 102.00 | 102.00 | - | 1,972,640 |
| Aug 1, 2025 | 98.80 | 102.50 | 98.20 | 102.00 | 102.00 | 0.99% | 2,974,243 |
| Jul 31, 2025 | 102.50 | 103.50 | 100.00 | 101.00 | 101.00 | -0.98% | 8,730,030 |
| Jul 30, 2025 | 104.50 | 104.50 | 101.50 | 102.00 | 102.00 | -0.97% | 7,286,449 |
| Jul 29, 2025 | 105.00 | 106.50 | 103.00 | 103.00 | 103.00 | -1.90% | 6,530,977 |
| Jul 28, 2025 | 107.00 | 108.00 | 104.50 | 105.00 | 105.00 | -2.33% | 5,878,627 |
| Jul 25, 2025 | 108.00 | 109.00 | 107.00 | 107.50 | 107.50 | -1.38% | 3,899,230 |
| Jul 24, 2025 | 110.00 | 110.50 | 107.50 | 109.00 | 109.00 | -0.46% | 5,182,826 |
| Jul 23, 2025 | 107.00 | 109.50 | 105.00 | 109.50 | 109.50 | -0.90% | 6,907,357 |
| Jul 22, 2025 | 113.00 | 113.00 | 108.50 | 110.50 | 107.00 | -2.21% | 13,326,774 |
| Jul 21, 2025 | 111.00 | 113.00 | 109.50 | 113.00 | 109.42 | 0.89% | 12,798,292 |
| Jul 18, 2025 | 112.50 | 116.00 | 109.50 | 112.00 | 108.45 | 2.28% | 46,151,388 |
| Jul 17, 2025 | 105.00 | 109.50 | 102.50 | 109.50 | 106.03 | 9.61% | 26,561,841 |
| Jul 16, 2025 | 96.80 | 100.50 | 96.30 | 99.90 | 96.74 | 3.52% | 10,090,707 |
| Jul 15, 2025 | 95.80 | 96.70 | 95.60 | 96.50 | 93.44 | 1.05% | 2,073,609 |
| Jul 14, 2025 | 97.10 | 97.10 | 95.30 | 95.50 | 92.48 | -1.65% | 2,294,169 |
| Jul 11, 2025 | 97.90 | 99.30 | 97.00 | 97.10 | 94.02 | -0.82% | 4,387,513 |
| Jul 10, 2025 | 96.90 | 98.20 | 96.50 | 97.90 | 94.80 | 1.03% | 3,538,673 |
| Jul 9, 2025 | 95.00 | 97.10 | 94.60 | 96.90 | 93.83 | 3.19% | 3,472,952 |
| Jul 8, 2025 | 95.70 | 96.20 | 93.50 | 93.90 | 90.93 | -1.68% | 2,739,893 |
| Jul 7, 2025 | 96.30 | 96.70 | 93.70 | 95.50 | 92.48 | -0.83% | 5,176,365 |
| Jul 4, 2025 | 98.90 | 99.10 | 95.30 | 96.30 | 93.25 | -1.83% | 7,147,183 |
| Jul 3, 2025 | 96.00 | 99.50 | 95.30 | 98.10 | 94.99 | 3.15% | 9,421,809 |
| Jul 2, 2025 | 93.80 | 95.40 | 93.10 | 95.10 | 92.09 | 2.81% | 6,117,224 |
| Jul 1, 2025 | 92.30 | 94.90 | 90.60 | 92.50 | 89.57 | 1.31% | 16,367,116 |
| Jun 30, 2025 | 95.20 | 95.30 | 90.00 | 91.30 | 88.41 | -3.79% | 14,484,239 |
| Jun 27, 2025 | 94.90 | 96.60 | 94.60 | 94.90 | 91.89 | 0.21% | 3,867,721 |
| Jun 26, 2025 | 93.30 | 96.80 | 92.90 | 94.70 | 91.70 | 1.50% | 7,993,455 |
| Jun 25, 2025 | 93.00 | 94.00 | 92.60 | 93.30 | 90.34 | 1.41% | 3,122,882 |
| Jun 24, 2025 | 89.50 | 92.70 | 89.50 | 92.00 | 89.09 | 4.31% | 3,013,758 |
| Jun 23, 2025 | 87.60 | 88.70 | 86.40 | 88.20 | 85.41 | -1.45% | 4,186,552 |
| Jun 20, 2025 | 91.30 | 92.10 | 89.50 | 89.50 | 86.67 | -1.86% | 4,114,254 |
| Jun 19, 2025 | 93.80 | 94.20 | 91.20 | 91.20 | 88.31 | -3.18% | 4,334,033 |
| Jun 18, 2025 | 95.70 | 95.70 | 94.10 | 94.20 | 91.22 | -0.84% | 3,225,623 |
| Jun 17, 2025 | 96.00 | 96.50 | 94.80 | 95.00 | 91.99 | -0.52% | 2,219,128 |
| Jun 16, 2025 | 94.60 | 95.70 | 93.70 | 95.50 | 92.48 | 0.74% | 2,261,392 |
| Jun 13, 2025 | 98.40 | 98.50 | 94.80 | 94.80 | 91.80 | -4.15% | 7,131,569 |
| Jun 12, 2025 | 98.90 | 99.60 | 98.50 | 98.90 | 95.77 | 0.30% | 2,861,123 |
| Jun 11, 2025 | 97.90 | 100.50 | 97.60 | 98.60 | 95.48 | 1.23% | 6,313,833 |
| Jun 10, 2025 | 97.20 | 98.00 | 96.70 | 97.40 | 94.31 | 0.72% | 2,760,131 |
| Jun 9, 2025 | 96.40 | 97.20 | 95.50 | 96.70 | 93.64 | 0.94% | 3,147,113 |
| Jun 6, 2025 | 96.60 | 97.10 | 94.30 | 95.80 | 92.77 | -0.31% | 5,399,406 |
| Jun 5, 2025 | 97.80 | 99.20 | 96.10 | 96.10 | 93.06 | -1.03% | 8,111,694 |
| Jun 4, 2025 | 97.60 | 98.80 | 97.10 | 97.10 | 94.02 | -0.51% | 11,210,686 |