Lanner Electronics Inc. (TPEX:6245)
Taiwan · Delayed Price · Currency is TWD 79.10
-1.10 (-1.37%)
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 | 79.00 | 80.20 | 78.00 | 79.10 | 79.10 | -1.37% | 47,000 |
| Aug 11, 2025 | 81.40 | 81.50 | 79.90 | 80.20 | 80.20 | -2.08% | 1,110,761 |
| Aug 8, 2025 | 81.20 | 82.50 | 80.70 | 81.90 | 81.90 | 0.99% | 1,012,627 |
| Aug 7, 2025 | 81.80 | 81.80 | 80.40 | 81.10 | 81.10 | -0.49% | 783,801 |
| Aug 6, 2025 | 82.30 | 82.60 | 81.10 | 81.50 | 81.50 | -0.73% | 1,012,419 |
| Aug 5, 2025 | 81.70 | 82.30 | 81.30 | 82.10 | 82.10 | 1.11% | 1,070,435 |
| Aug 4, 2025 | 80.10 | 81.50 | 80.10 | 81.20 | 81.20 | 0.74% | 831,500 |
| Aug 1, 2025 | 78.60 | 81.00 | 78.10 | 80.60 | 80.60 | 0.62% | 876,924 |
| Jul 31, 2025 | 79.60 | 81.00 | 78.70 | 80.10 | 80.10 | 0.88% | 1,387,842 |
| Jul 30, 2025 | 78.50 | 79.50 | 78.30 | 79.40 | 79.40 | 1.28% | 370,056 |
| Jul 29, 2025 | 78.80 | 79.40 | 77.80 | 78.40 | 78.40 | -1.13% | 547,161 |
| Jul 28, 2025 | 78.40 | 79.50 | 77.90 | 79.30 | 79.30 | 1.02% | 371,724 |
| Jul 25, 2025 | 79.30 | 79.30 | 78.20 | 78.50 | 78.50 | -0.76% | 578,638 |
| Jul 24, 2025 | 80.10 | 81.00 | 78.50 | 79.10 | 79.10 | -0.75% | 841,468 |
| Jul 23, 2025 | 79.20 | 80.50 | 79.00 | 79.70 | 79.70 | 1.53% | 757,855 |
| Jul 22, 2025 | 80.60 | 80.80 | 78.40 | 78.50 | 78.50 | -2.36% | 1,646,728 |
| Jul 21, 2025 | 78.60 | 82.00 | 78.60 | 80.40 | 80.40 | 3.34% | 3,156,604 |
| Jul 18, 2025 | 78.50 | 78.60 | 77.50 | 77.80 | 77.80 | -0.38% | 675,718 |
| Jul 17, 2025 | 77.20 | 78.30 | 76.90 | 78.10 | 78.10 | 1.83% | 638,002 |
| Jul 16, 2025 | 76.50 | 77.70 | 76.50 | 76.70 | 76.70 | 0.13% | 652,532 |
| Jul 15, 2025 | 75.90 | 77.10 | 75.90 | 76.60 | 76.60 | 1.06% | 299,864 |
| Jul 14, 2025 | 77.30 | 77.30 | 75.70 | 75.80 | 75.80 | -1.43% | 364,219 |
| Jul 11, 2025 | 74.90 | 77.30 | 74.90 | 76.90 | 76.90 | 3.08% | 717,626 |
| Jul 10, 2025 | 74.50 | 75.40 | 74.40 | 74.60 | 74.60 | - | 280,183 |
| Jul 9, 2025 | 73.20 | 74.80 | 73.20 | 74.60 | 74.60 | 1.91% | 265,961 |
| Jul 8, 2025 | 73.80 | 74.00 | 72.30 | 73.20 | 73.20 | -1.48% | 519,680 |
| Jul 7, 2025 | 75.30 | 75.30 | 74.00 | 74.30 | 74.30 | -1.33% | 240,163 |
| Jul 4, 2025 | 77.80 | 77.80 | 75.30 | 75.30 | 75.30 | -3.21% | 575,278 |
| Jul 3, 2025 | 76.90 | 78.50 | 76.90 | 77.80 | 77.80 | 1.57% | 712,156 |
| Jul 2, 2025 | 76.10 | 76.80 | 76.10 | 76.60 | 76.60 | 0.39% | 174,722 |
| Jul 1, 2025 | 76.00 | 76.80 | 76.00 | 76.30 | 76.30 | 0.39% | 333,944 |
| Jun 30, 2025 | 76.30 | 76.80 | 75.40 | 76.00 | 76.00 | - | 432,245 |
| Jun 27, 2025 | 75.70 | 76.20 | 75.30 | 76.00 | 76.00 | 0.66% | 345,740 |
| Jun 26, 2025 | 76.00 | 76.30 | 75.40 | 75.50 | 75.50 | -0.66% | 425,659 |
| Jun 25, 2025 | 75.40 | 76.40 | 75.20 | 76.00 | 76.00 | 1.33% | 521,630 |
| Jun 24, 2025 | 74.00 | 75.40 | 74.00 | 75.00 | 75.00 | 2.18% | 632,676 |
| Jun 23, 2025 | 72.10 | 73.50 | 71.10 | 73.40 | 73.40 | -0.14% | 758,405 |
| Jun 20, 2025 | 73.60 | 74.50 | 72.40 | 73.50 | 73.50 | -0.81% | 697,427 |
| Jun 19, 2025 | 75.50 | 76.00 | 74.00 | 74.10 | 74.10 | -2.37% | 843,269 |
| Jun 18, 2025 | 75.10 | 76.20 | 75.00 | 75.90 | 75.90 | 0.53% | 483,692 |
| Jun 17, 2025 | 76.60 | 77.60 | 75.20 | 75.50 | 75.50 | -1.18% | 722,988 |
| Jun 16, 2025 | 75.80 | 76.40 | 74.60 | 76.40 | 76.40 | -0.26% | 700,646 |
| Jun 13, 2025 | 79.70 | 79.70 | 76.60 | 76.60 | 76.60 | -3.89% | 2,018,543 |
| Jun 12, 2025 | 79.40 | 80.40 | 79.20 | 79.70 | 79.70 | 0.13% | 625,264 |
| Jun 11, 2025 | 78.20 | 81.20 | 77.90 | 79.60 | 79.60 | 0.89% | 1,834,151 |
| Jun 10, 2025 | 79.50 | 80.00 | 78.40 | 78.90 | 78.90 | -0.25% | 1,451,131 |
| Jun 9, 2025 | 79.80 | 79.80 | 77.80 | 79.10 | 79.10 | - | 646,105 |
| Jun 6, 2025 | 80.00 | 80.10 | 78.60 | 79.10 | 79.10 | -1.25% | 735,041 |
| Jun 5, 2025 | 81.00 | 81.40 | 80.00 | 80.10 | 80.10 | -0.62% | 666,482 |
| Jun 4, 2025 | 80.00 | 81.00 | 80.00 | 80.60 | 80.60 | 1.77% | 818,354 |