Laser Tek Taiwan Co.,Ltd. (TPEX:6207)
Taiwan · Delayed Price · Currency is TWD 48.20
-0.10 (-0.21%)
Aug 12, 2025, 2:31 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 48.40 | 48.50 | 47.60 | 48.20 | 48.20 | -0.21% | 987,113 |
| Aug 11, 2025 | 49.05 | 49.10 | 48.20 | 48.30 | 48.30 | -2.33% | 1,163,234 |
| Aug 8, 2025 | 49.70 | 50.20 | 48.65 | 49.45 | 49.45 | -0.10% | 1,862,213 |
| Aug 7, 2025 | 47.55 | 49.95 | 47.45 | 49.50 | 49.50 | 3.45% | 2,641,173 |
| Aug 6, 2025 | 47.90 | 48.30 | 47.10 | 47.85 | 47.85 | -0.10% | 808,903 |
| Aug 5, 2025 | 48.15 | 49.50 | 47.80 | 47.90 | 47.90 | 0.42% | 2,264,991 |
| Aug 4, 2025 | 47.55 | 48.80 | 46.80 | 47.70 | 47.70 | 0.74% | 2,106,987 |
| Aug 1, 2025 | 45.50 | 48.40 | 44.40 | 47.35 | 47.35 | 2.82% | 2,018,526 |
| Jul 31, 2025 | 46.10 | 46.90 | 45.90 | 46.05 | 46.05 | 0.55% | 684,346 |
| Jul 30, 2025 | 46.25 | 46.45 | 45.65 | 45.80 | 45.80 | -0.87% | 580,736 |
| Jul 29, 2025 | 46.90 | 47.95 | 45.75 | 46.20 | 46.20 | -1.07% | 1,701,998 |
| Jul 28, 2025 | 45.95 | 47.90 | 45.85 | 46.70 | 46.70 | 2.08% | 2,201,920 |
| Jul 25, 2025 | 47.00 | 47.00 | 45.45 | 45.75 | 45.75 | -2.66% | 1,278,152 |
| Jul 24, 2025 | 48.20 | 48.25 | 46.90 | 47.00 | 47.00 | -1.05% | 1,934,515 |
| Jul 23, 2025 | 45.80 | 48.25 | 45.20 | 47.50 | 47.50 | 3.83% | 3,443,779 |
| Jul 22, 2025 | 45.40 | 47.00 | 44.75 | 45.75 | 45.75 | 0.22% | 2,535,318 |
| Jul 21, 2025 | 45.30 | 46.30 | 45.10 | 45.65 | 45.65 | 0.77% | 872,881 |
| Jul 18, 2025 | 45.80 | 47.90 | 44.65 | 45.30 | 45.30 | 0.44% | 2,792,427 |
| Jul 17, 2025 | 44.75 | 45.80 | 43.80 | 45.10 | 45.10 | 1.58% | 1,469,768 |
| Jul 16, 2025 | 42.30 | 45.00 | 42.30 | 44.40 | 44.40 | 5.21% | 1,954,302 |
| Jul 15, 2025 | 42.60 | 42.85 | 41.95 | 42.20 | 42.20 | -0.47% | 476,665 |
| Jul 14, 2025 | 43.10 | 43.50 | 42.20 | 42.40 | 42.40 | -2.64% | 666,279 |
| Jul 11, 2025 | 42.90 | 44.30 | 42.50 | 43.55 | 43.55 | 0.93% | 1,286,051 |
| Jul 10, 2025 | 42.20 | 43.60 | 41.00 | 43.15 | 43.15 | -0.35% | 2,039,954 |
| Jul 9, 2025 | 42.80 | 43.80 | 42.00 | 43.30 | 43.30 | 2.97% | 554,800 |
| Jul 8, 2025 | 42.50 | 42.50 | 41.15 | 42.05 | 42.05 | -1.06% | 606,444 |
| Jul 7, 2025 | 44.80 | 44.80 | 42.30 | 42.50 | 42.50 | -5.24% | 1,364,696 |
| Jul 4, 2025 | 46.30 | 46.45 | 44.20 | 44.85 | 44.85 | -2.07% | 1,887,866 |
| Jul 3, 2025 | 45.15 | 47.30 | 43.85 | 45.80 | 45.80 | 3.15% | 3,787,301 |
| Jul 2, 2025 | 42.00 | 46.10 | 41.80 | 44.40 | 44.40 | 5.71% | 3,203,659 |
| Jul 1, 2025 | 43.60 | 43.60 | 41.95 | 42.00 | 42.00 | -1.29% | 609,816 |
| Jun 30, 2025 | 43.30 | 43.30 | 41.95 | 42.55 | 42.55 | -1.05% | 670,309 |
| Jun 27, 2025 | 41.90 | 43.90 | 41.70 | 43.00 | 43.00 | 2.63% | 1,327,654 |
| Jun 26, 2025 | 42.45 | 42.75 | 41.90 | 41.90 | 41.90 | -1.41% | 529,523 |
| Jun 25, 2025 | 44.30 | 45.65 | 42.35 | 42.50 | 42.50 | -1.62% | 3,519,646 |
| Jun 24, 2025 | 40.55 | 43.20 | 40.50 | 43.20 | 43.20 | 9.92% | 1,357,776 |
| Jun 23, 2025 | 39.50 | 39.50 | 37.70 | 39.30 | 39.30 | -1.75% | 600,162 |
| Jun 20, 2025 | 41.60 | 42.00 | 40.00 | 40.00 | 40.00 | -5.33% | 545,243 |
| Jun 19, 2025 | 42.95 | 44.80 | 41.85 | 42.25 | 42.25 | 1.20% | 2,397,395 |
| Jun 18, 2025 | 38.95 | 41.85 | 38.85 | 41.75 | 41.75 | 7.33% | 662,888 |
| Jun 17, 2025 | 39.40 | 39.80 | 38.80 | 38.90 | 38.90 | -0.51% | 169,974 |
| Jun 16, 2025 | 38.60 | 39.50 | 38.60 | 39.10 | 39.10 | -1.01% | 166,636 |
| Jun 13, 2025 | 40.50 | 40.65 | 39.50 | 39.50 | 39.50 | -3.19% | 310,111 |
| Jun 12, 2025 | 41.00 | 41.25 | 40.35 | 40.80 | 40.80 | -0.24% | 224,771 |
| Jun 11, 2025 | 41.55 | 41.60 | 40.90 | 40.90 | 40.90 | -0.73% | 267,847 |
| Jun 10, 2025 | 41.95 | 41.95 | 40.60 | 41.20 | 41.20 | -1.44% | 697,403 |
| Jun 9, 2025 | 39.80 | 42.80 | 38.60 | 41.80 | 41.80 | 4.50% | 1,669,692 |
| Jun 6, 2025 | 40.30 | 40.45 | 39.70 | 40.00 | 40.00 | -0.74% | 82,799 |
| Jun 5, 2025 | 40.40 | 40.70 | 40.20 | 40.30 | 40.30 | 0.62% | 126,422 |
| Jun 4, 2025 | 40.00 | 40.45 | 39.85 | 40.05 | 40.05 | 1.39% | 154,452 |