Singatron Enterprise Co.,Ltd (TPEX:6126)
Taiwan · Delayed Price · Currency is TWD 26.55
+0.05 (0.19%)
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 | 26.60 | 26.85 | 26.45 | 26.55 | 26.55 | 0.19% | 350,879 |
| Aug 11, 2025 | 26.00 | 26.75 | 25.85 | 26.50 | 26.50 | 1.73% | 347,466 |
| Aug 8, 2025 | 26.25 | 26.45 | 26.00 | 26.05 | 26.05 | -0.76% | 418,888 |
| Aug 7, 2025 | 26.15 | 27.75 | 26.15 | 26.25 | 26.25 | 0.38% | 756,133 |
| Aug 6, 2025 | 26.30 | 26.90 | 26.15 | 26.15 | 26.15 | -2.43% | 1,009,320 |
| Aug 5, 2025 | 25.90 | 26.80 | 25.60 | 26.80 | 26.80 | 4.69% | 1,732,222 |
| Aug 4, 2025 | 23.75 | 26.10 | 23.75 | 25.60 | 25.60 | 7.79% | 1,428,748 |
| Aug 1, 2025 | 23.45 | 23.75 | 23.45 | 23.75 | 23.75 | 0.42% | 111,453 |
| Jul 31, 2025 | 23.45 | 23.70 | 23.45 | 23.65 | 23.65 | 0.42% | 137,712 |
| Jul 30, 2025 | 23.40 | 23.60 | 23.35 | 23.55 | 23.55 | 0.21% | 122,479 |
| Jul 29, 2025 | 23.50 | 23.65 | 23.40 | 23.50 | 23.50 | 0.21% | 153,266 |
| Jul 28, 2025 | 23.50 | 23.55 | 23.40 | 23.45 | 23.45 | -0.21% | 141,988 |
| Jul 25, 2025 | 23.45 | 23.50 | 23.15 | 23.50 | 23.50 | 1.08% | 98,225 |
| Jul 24, 2025 | 23.55 | 23.55 | 23.15 | 23.25 | 23.25 | 0.65% | 83,305 |
| Jul 23, 2025 | 22.75 | 23.15 | 22.75 | 23.10 | 23.10 | 1.32% | 153,186 |
| Jul 22, 2025 | 22.60 | 23.20 | 22.60 | 22.80 | 22.80 | -0.44% | 215,431 |
| Jul 21, 2025 | 22.90 | 23.20 | 22.90 | 22.90 | 22.90 | 0.22% | 230,617 |
| Jul 18, 2025 | 22.35 | 23.00 | 22.35 | 22.85 | 22.85 | 2.70% | 252,361 |
| Jul 17, 2025 | 21.90 | 22.50 | 21.90 | 22.25 | 22.25 | 2.06% | 134,291 |
| Jul 16, 2025 | 21.55 | 21.90 | 21.55 | 21.80 | 21.80 | 0.93% | 110,568 |
| Jul 15, 2025 | 21.50 | 21.80 | 21.40 | 21.60 | 21.60 | 0.23% | 104,451 |
| Jul 14, 2025 | 21.55 | 21.70 | 21.50 | 21.55 | 21.55 | -0.92% | 151,597 |
| Jul 11, 2025 | 21.65 | 21.85 | 21.65 | 21.75 | 21.75 | 0.46% | 61,798 |
| Jul 10, 2025 | 21.70 | 21.95 | 21.65 | 21.65 | 21.65 | - | 64,301 |
| Jul 9, 2025 | 21.40 | 21.90 | 21.40 | 21.65 | 21.65 | 1.17% | 70,733 |
| Jul 8, 2025 | 21.45 | 21.75 | 21.30 | 21.40 | 21.40 | -1.61% | 70,862 |
| Jul 7, 2025 | 21.90 | 21.90 | 21.65 | 21.75 | 21.75 | -1.36% | 68,244 |
| Jul 4, 2025 | 22.20 | 22.25 | 21.95 | 22.05 | 22.05 | -0.68% | 90,863 |
| Jul 3, 2025 | 22.10 | 22.40 | 22.05 | 22.20 | 22.20 | 0.45% | 58,438 |
| Jul 2, 2025 | 22.20 | 22.25 | 22.05 | 22.10 | 22.10 | -0.45% | 82,579 |
| Jul 1, 2025 | 21.90 | 22.50 | 21.90 | 22.20 | 22.20 | - | 161,000 |
| Jun 30, 2025 | 22.30 | 22.30 | 22.05 | 22.20 | 22.20 | -0.67% | 65,442 |
| Jun 27, 2025 | 22.30 | 22.45 | 22.20 | 22.35 | 22.35 | - | 58,686 |
| Jun 26, 2025 | 22.15 | 22.65 | 22.15 | 22.35 | 22.35 | 0.90% | 106,958 |
| Jun 25, 2025 | 22.00 | 22.35 | 21.90 | 22.15 | 22.15 | 1.84% | 138,821 |
| Jun 24, 2025 | 21.45 | 22.10 | 21.45 | 21.75 | 21.75 | 1.64% | 132,355 |
| Jun 23, 2025 | 21.15 | 21.45 | 21.15 | 21.40 | 21.40 | -0.93% | 89,932 |
| Jun 20, 2025 | 22.05 | 22.05 | 21.30 | 21.60 | 21.60 | -3.14% | 284,226 |
| Jun 19, 2025 | 22.45 | 22.55 | 22.30 | 22.30 | 22.30 | -1.76% | 132,573 |
| Jun 18, 2025 | 22.40 | 22.75 | 22.40 | 22.70 | 22.70 | 0.67% | 121,695 |
| Jun 17, 2025 | 22.75 | 22.75 | 22.55 | 22.55 | 22.55 | -0.44% | 89,803 |
| Jun 16, 2025 | 22.65 | 22.70 | 22.50 | 22.65 | 22.65 | - | 144,074 |
| Jun 13, 2025 | 23.00 | 23.15 | 22.65 | 22.65 | 22.65 | -1.52% | 122,004 |
| Jun 12, 2025 | 22.80 | 23.10 | 22.75 | 23.00 | 23.00 | 1.10% | 146,589 |
| Jun 11, 2025 | 23.20 | 23.20 | 22.70 | 22.75 | 22.75 | -0.66% | 173,804 |
| Jun 10, 2025 | 22.70 | 23.35 | 22.70 | 22.90 | 22.90 | -0.87% | 298,574 |
| Jun 9, 2025 | 22.90 | 23.25 | 22.90 | 23.10 | 23.10 | 0.65% | 105,859 |
| Jun 6, 2025 | 23.00 | 23.00 | 22.90 | 22.95 | 22.95 | -0.22% | 86,810 |
| Jun 5, 2025 | 23.10 | 23.15 | 22.95 | 23.00 | 23.00 | -0.65% | 207,804 |
| Jun 4, 2025 | 23.00 | 23.30 | 23.00 | 23.15 | 23.15 | 0.65% | 134,314 |