MPI Corporation (TPEX:6223)
Taiwan · Delayed Price · Currency is TWD 1,155.00
+25.00 (2.21%)
Aug 8, 2025, 1:30 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,130.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,155.00 | 2.21% | 1,826,476 |
| Aug 7, 2025 | 1,125.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 3.20% | 3,609,388 |
| Aug 6, 2025 | 1,025.00 | 1,095.00 | 1,020.00 | 1,095.00 | 1,095.00 | 9.72% | 3,538,464 |
| Aug 5, 2025 | 1,010.00 | 1,030.00 | 997.00 | 998.00 | 998.00 | 0.40% | 1,721,092 |
| Aug 4, 2025 | 1,010.00 | 1,015.00 | 984.00 | 994.00 | 994.00 | -3.50% | 2,588,005 |
| Aug 1, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.90% | 1,481,578 |
| Jul 31, 2025 | 1,025.00 | 1,085.00 | 1,025.00 | 1,050.00 | 1,050.00 | 3.96% | 2,221,345 |
| Jul 30, 2025 | 1,015.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 1,119,460 |
| Jul 29, 2025 | 1,010.00 | 1,020.00 | 991.00 | 1,010.00 | 1,010.00 | 0.50% | 1,316,456 |
| Jul 28, 2025 | 1,020.00 | 1,030.00 | 995.00 | 1,005.00 | 1,005.00 | -0.50% | 1,661,282 |
| Jul 25, 2025 | 1,040.00 | 1,040.00 | 986.00 | 1,010.00 | 1,010.00 | -3.81% | 4,411,149 |
| Jul 24, 2025 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.47% | 1,251,049 |
| Jul 23, 2025 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 1,568,474 |
| Jul 22, 2025 | 1,090.00 | 1,110.00 | 1,035.00 | 1,045.00 | 1,045.00 | -4.57% | 2,522,724 |
| Jul 21, 2025 | 1,110.00 | 1,120.00 | 1,050.00 | 1,095.00 | 1,095.00 | -2.67% | 2,955,029 |
| Jul 18, 2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.90% | 979,569 |
| Jul 17, 2025 | 1,125.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 1,180,643 |
| Jul 16, 2025 | 1,090.00 | 1,150.00 | 1,085.00 | 1,120.00 | 1,120.00 | 4.19% | 2,951,092 |
| Jul 15, 2025 | 1,070.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 1.42% | 1,676,496 |
| Jul 14, 2025 | 1,020.00 | 1,075.00 | 1,015.00 | 1,060.00 | 1,060.00 | 3.41% | 2,053,629 |
| Jul 11, 2025 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | -4.21% | 1,888,045 |
| Jul 10, 2025 | 1,050.00 | 1,105.00 | 1,045.00 | 1,070.00 | 1,070.00 | 0.47% | 2,630,280 |
| Jul 9, 2025 | 1,030.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,048.99 | 3.90% | 1,997,811 |
| Jul 8, 2025 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,009.59 | 0.99% | 1,782,412 |
| Jul 7, 2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,015.00 | 999.74 | -2.87% | 1,858,500 |
| Jul 4, 2025 | 1,030.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,029.29 | 2.45% | 4,641,296 |
| Jul 3, 2025 | 958.00 | 1,020.00 | 958.00 | 1,020.00 | 1,004.66 | 9.21% | 5,693,425 |
| Jul 2, 2025 | 941.00 | 948.00 | 932.00 | 934.00 | 919.96 | -0.64% | 1,332,172 |
| Jul 1, 2025 | 943.00 | 954.00 | 933.00 | 940.00 | 925.87 | -0.53% | 1,629,378 |
| Jun 30, 2025 | 928.00 | 946.00 | 919.00 | 945.00 | 930.79 | 3.05% | 2,921,438 |
| Jun 27, 2025 | 921.00 | 924.00 | 904.00 | 917.00 | 903.21 | 0.66% | 1,730,077 |
| Jun 26, 2025 | 935.00 | 939.00 | 891.00 | 911.00 | 897.30 | -1.51% | 2,511,987 |
| Jun 25, 2025 | 938.00 | 946.00 | 916.00 | 925.00 | 911.09 | - | 1,997,646 |
| Jun 24, 2025 | 910.00 | 926.00 | 910.00 | 925.00 | 911.09 | 3.12% | 2,616,031 |
| Jun 23, 2025 | 850.00 | 897.00 | 850.00 | 897.00 | 883.52 | 3.46% | 2,971,111 |
| Jun 20, 2025 | 896.00 | 903.00 | 857.00 | 867.00 | 853.97 | -1.59% | 3,229,183 |
| Jun 19, 2025 | 893.00 | 903.00 | 879.00 | 881.00 | 867.76 | -1.34% | 2,972,992 |
| Jun 18, 2025 | 912.00 | 931.00 | 891.00 | 893.00 | 879.58 | -1.98% | 2,966,522 |
| Jun 17, 2025 | 900.00 | 933.00 | 898.00 | 911.00 | 897.31 | 1.90% | 4,315,685 |
| Jun 16, 2025 | 883.00 | 894.00 | 872.00 | 894.00 | 880.56 | 0.79% | 1,540,906 |
| Jun 13, 2025 | 872.00 | 894.00 | 871.00 | 887.00 | 873.67 | 1.26% | 2,480,419 |
| Jun 12, 2025 | 889.00 | 905.00 | 868.00 | 876.00 | 862.83 | -0.79% | 3,165,665 |
| Jun 11, 2025 | 879.00 | 897.00 | 876.00 | 883.00 | 869.73 | 0.46% | 2,294,128 |
| Jun 10, 2025 | 860.00 | 887.00 | 857.00 | 879.00 | 865.79 | 5.65% | 5,401,401 |
| Jun 9, 2025 | 825.00 | 840.00 | 819.00 | 832.00 | 819.50 | 1.09% | 1,922,402 |
| Jun 6, 2025 | 815.00 | 829.00 | 802.00 | 823.00 | 810.63 | 0.98% | 2,241,427 |
| Jun 5, 2025 | 790.00 | 832.00 | 790.00 | 815.00 | 802.75 | 2.64% | 5,161,320 |
| Jun 4, 2025 | 789.00 | 800.00 | 777.00 | 794.00 | 782.07 | 2.58% | 2,955,876 |
| Jun 3, 2025 | 771.00 | 779.00 | 763.00 | 774.00 | 762.37 | 1.44% | 2,190,140 |
| Jun 2, 2025 | 781.00 | 787.00 | 756.00 | 763.00 | 751.53 | -4.03% | 2,676,584 |