Dimerco Express Corporation (TPEX:5609)
Taiwan · Delayed Price · Currency is TWD 79.50
+1.00 (1.27%)
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 | 78.50 | 79.50 | 78.20 | 79.50 | 79.50 | 1.27% | 269,493 |
| Aug 11, 2025 | 78.80 | 78.80 | 78.00 | 78.50 | 78.50 | 1.29% | 382,096 |
| Aug 8, 2025 | 75.80 | 77.50 | 75.60 | 77.50 | 77.50 | 2.24% | 203,951 |
| Aug 7, 2025 | 75.70 | 76.00 | 75.70 | 75.80 | 75.80 | -0.52% | 63,679 |
| Aug 6, 2025 | 76.10 | 76.60 | 75.80 | 76.20 | 76.20 | -0.65% | 132,478 |
| Aug 5, 2025 | 76.30 | 76.90 | 76.30 | 76.70 | 76.70 | 0.39% | 37,326 |
| Aug 4, 2025 | 76.30 | 76.80 | 75.80 | 76.40 | 76.40 | -0.26% | 55,348 |
| Aug 1, 2025 | 76.10 | 76.60 | 75.30 | 76.60 | 76.60 | 1.06% | 100,599 |
| Jul 31, 2025 | 76.00 | 76.00 | 75.30 | 75.80 | 75.80 | -0.79% | 104,272 |
| Jul 30, 2025 | 76.90 | 77.00 | 75.90 | 76.40 | 76.40 | 0.13% | 39,123 |
| Jul 29, 2025 | 77.00 | 77.00 | 76.20 | 76.30 | 76.30 | -0.91% | 35,145 |
| Jul 28, 2025 | 77.00 | 77.10 | 76.50 | 77.00 | 77.00 | 0.52% | 57,113 |
| Jul 25, 2025 | 77.20 | 77.20 | 76.60 | 76.60 | 76.60 | -0.65% | 34,716 |
| Jul 24, 2025 | 76.30 | 77.40 | 76.30 | 77.10 | 77.10 | 0.65% | 83,893 |
| Jul 23, 2025 | 76.50 | 77.10 | 76.50 | 76.60 | 76.60 | 0.13% | 43,687 |
| Jul 22, 2025 | 77.30 | 77.40 | 75.10 | 76.50 | 76.50 | -1.03% | 103,865 |
| Jul 21, 2025 | 76.90 | 77.30 | 76.50 | 77.30 | 77.30 | 0.52% | 81,484 |
| Jul 18, 2025 | 76.60 | 77.00 | 76.50 | 76.90 | 76.90 | 0.13% | 51,238 |
| Jul 17, 2025 | 77.00 | 77.10 | 76.50 | 76.80 | 76.80 | -0.26% | 71,626 |
| Jul 16, 2025 | 76.40 | 77.00 | 76.00 | 77.00 | 77.00 | 0.65% | 116,832 |
| Jul 15, 2025 | 75.80 | 76.50 | 75.80 | 76.50 | 76.50 | 0.13% | 41,783 |
| Jul 14, 2025 | 76.90 | 76.90 | 76.20 | 76.40 | 76.40 | -0.26% | 39,617 |
| Jul 11, 2025 | 76.20 | 76.90 | 75.80 | 76.60 | 76.60 | 0.92% | 136,836 |
| Jul 10, 2025 | 76.00 | 76.10 | 75.60 | 75.90 | 75.90 | 0.13% | 83,298 |
| Jul 9, 2025 | 75.70 | 75.80 | 75.00 | 75.80 | 75.80 | 1.47% | 68,011 |
| Jul 8, 2025 | 76.30 | 76.30 | 74.60 | 74.70 | 74.70 | -1.06% | 45,421 |
| Jul 7, 2025 | 76.10 | 76.10 | 74.90 | 75.50 | 75.50 | 0.27% | 51,756 |
| Jul 4, 2025 | 74.70 | 75.70 | 74.40 | 75.30 | 75.30 | 1.48% | 199,214 |
| Jul 3, 2025 | 74.60 | 74.60 | 74.10 | 74.20 | 74.20 | -0.27% | 53,580 |
| Jul 2, 2025 | 74.40 | 74.40 | 74.00 | 74.40 | 74.40 | 0.81% | 36,637 |
| Jul 1, 2025 | 73.50 | 74.20 | 73.50 | 73.80 | 73.80 | 0.41% | 75,374 |
| Jun 30, 2025 | 73.80 | 73.90 | 73.50 | 73.50 | 73.50 | -0.81% | 59,296 |
| Jun 27, 2025 | 73.80 | 74.30 | 73.70 | 74.10 | 74.10 | 0.41% | 60,899 |
| Jun 26, 2025 | 73.10 | 74.00 | 73.10 | 73.80 | 73.80 | 0.54% | 58,693 |
| Jun 25, 2025 | 72.90 | 73.50 | 72.80 | 73.40 | 73.40 | 0.69% | 35,876 |
| Jun 24, 2025 | 72.50 | 73.30 | 72.50 | 72.90 | 72.90 | 0.55% | 80,454 |
| Jun 23, 2025 | 72.00 | 73.00 | 72.00 | 72.50 | 72.50 | 0.69% | 51,383 |
| Jun 20, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.64% | 186,899 |
| Jun 19, 2025 | 73.90 | 73.90 | 73.20 | 73.20 | 73.20 | -1.35% | 110,838 |
| Jun 18, 2025 | 74.40 | 74.50 | 74.20 | 74.20 | 74.20 | -0.13% | 59,027 |
| Jun 17, 2025 | 74.50 | 74.60 | 74.30 | 74.30 | 74.30 | -0.13% | 79,674 |
| Jun 16, 2025 | 74.50 | 74.50 | 74.10 | 74.40 | 74.40 | -0.53% | 61,313 |
| Jun 13, 2025 | 76.80 | 76.80 | 74.70 | 74.80 | 74.80 | -1.32% | 162,410 |
| Jun 12, 2025 | 75.60 | 75.90 | 75.50 | 75.80 | 75.80 | 0.26% | 80,810 |
| Jun 11, 2025 | 74.90 | 75.70 | 74.90 | 75.60 | 75.60 | 1.07% | 174,877 |
| Jun 10, 2025 | 75.20 | 75.40 | 74.70 | 74.80 | 74.80 | -0.53% | 293,310 |
| Jun 9, 2025 | 76.50 | 76.50 | 75.10 | 75.20 | 75.20 | -1.83% | 301,159 |
| Jun 6, 2025 | 77.00 | 77.50 | 76.30 | 76.60 | 76.60 | -8.04% | 1,137,454 |
| Jun 5, 2025 | 84.10 | 84.50 | 82.90 | 83.30 | 78.10 | -0.36% | 953,867 |
| Jun 4, 2025 | 83.70 | 83.90 | 83.50 | 83.60 | 78.38 | -0.12% | 514,555 |