Longwell Company (TPEX:6290)
Taiwan · Delayed Price · Currency is TWD 105.00
+1.00 (0.96%)
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 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 11,445,346 |
| Aug 11, 2025 | 104.50 | 105.00 | 98.80 | 104.00 | 104.00 | -4.15% | 26,916,106 |
| Aug 8, 2025 | 105.50 | 110.00 | 103.50 | 108.50 | 108.50 | 2.36% | 14,385,333 |
| Aug 7, 2025 | 109.00 | 110.50 | 105.00 | 106.00 | 106.00 | 0.47% | 21,482,762 |
| Aug 6, 2025 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | 0.48% | 3,627,145 |
| Aug 5, 2025 | 106.00 | 107.50 | 105.00 | 105.00 | 105.00 | - | 7,286,701 |
| Aug 4, 2025 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | -1.87% | 4,879,278 |
| Aug 1, 2025 | 104.00 | 109.00 | 104.00 | 107.00 | 107.00 | - | 7,652,346 |
| Jul 31, 2025 | 106.00 | 108.50 | 106.00 | 107.00 | 107.00 | 0.94% | 8,343,718 |
| Jul 30, 2025 | 109.50 | 110.00 | 105.50 | 106.00 | 106.00 | -2.30% | 13,384,952 |
| Jul 29, 2025 | 104.50 | 110.00 | 103.50 | 108.50 | 108.50 | 3.83% | 26,460,818 |
| Jul 28, 2025 | 98.10 | 106.00 | 96.20 | 104.50 | 104.50 | 7.40% | 17,297,950 |
| Jul 25, 2025 | 100.00 | 100.00 | 97.30 | 97.30 | 97.30 | -2.70% | 7,972,023 |
| Jul 24, 2025 | 102.00 | 102.50 | 100.00 | 100.00 | 100.00 | -4.76% | 9,909,178 |
| Jul 23, 2025 | 103.50 | 105.00 | 102.50 | 105.00 | 100.00 | 2.44% | 11,437,798 |
| Jul 22, 2025 | 103.50 | 104.50 | 102.00 | 102.50 | 97.62 | -0.49% | 8,358,735 |
| Jul 21, 2025 | 104.50 | 106.50 | 103.00 | 103.00 | 98.10 | -0.48% | 8,434,157 |
| Jul 18, 2025 | 105.00 | 105.50 | 103.00 | 103.50 | 98.57 | -0.96% | 5,307,064 |
| Jul 17, 2025 | 104.00 | 105.00 | 103.00 | 104.50 | 99.53 | 0.48% | 6,170,006 |
| Jul 16, 2025 | 106.00 | 107.00 | 103.50 | 104.00 | 99.05 | -1.42% | 9,555,377 |
| Jul 15, 2025 | 106.00 | 106.50 | 102.50 | 105.50 | 100.48 | 0.48% | 13,355,322 |
| Jul 14, 2025 | 111.00 | 113.00 | 105.00 | 105.00 | 100.00 | -3.23% | 41,625,696 |
| Jul 11, 2025 | 101.00 | 108.50 | 100.50 | 108.50 | 103.34 | 9.82% | 25,964,364 |
| Jul 10, 2025 | 95.90 | 100.00 | 95.90 | 98.80 | 94.10 | 2.70% | 8,246,806 |
| Jul 9, 2025 | 95.00 | 96.50 | 94.00 | 96.20 | 91.62 | 2.12% | 2,328,391 |
| Jul 8, 2025 | 94.00 | 94.80 | 92.00 | 94.20 | 89.72 | -0.42% | 2,831,167 |
| Jul 7, 2025 | 95.00 | 95.40 | 93.40 | 94.60 | 90.10 | 0.11% | 1,912,039 |
| Jul 4, 2025 | 98.70 | 98.90 | 94.30 | 94.50 | 90.00 | -2.88% | 6,219,503 |
| Jul 3, 2025 | 97.10 | 98.20 | 97.00 | 97.30 | 92.67 | 0.93% | 2,812,679 |
| Jul 2, 2025 | 96.20 | 97.30 | 95.90 | 96.40 | 91.81 | -0.10% | 1,753,557 |
| Jul 1, 2025 | 96.80 | 97.90 | 96.50 | 96.50 | 91.91 | 0.31% | 2,794,686 |
| Jun 30, 2025 | 95.80 | 97.20 | 95.50 | 96.20 | 91.62 | 1.05% | 3,051,363 |
| Jun 27, 2025 | 97.00 | 97.30 | 94.90 | 95.20 | 90.67 | -1.35% | 3,915,579 |
| Jun 26, 2025 | 98.30 | 99.20 | 96.20 | 96.50 | 91.91 | -1.63% | 4,902,549 |
| Jun 25, 2025 | 99.10 | 101.50 | 98.10 | 98.10 | 93.43 | 0.10% | 8,071,441 |
| Jun 24, 2025 | 97.50 | 99.00 | 97.10 | 98.00 | 93.33 | 2.08% | 3,278,131 |
| Jun 23, 2025 | 94.00 | 96.30 | 93.30 | 96.00 | 91.43 | 0.42% | 2,516,271 |
| Jun 20, 2025 | 97.00 | 97.50 | 94.70 | 95.60 | 91.05 | -1.24% | 3,943,699 |
| Jun 19, 2025 | 98.30 | 98.80 | 96.60 | 96.80 | 92.19 | -1.43% | 2,717,253 |
| Jun 18, 2025 | 99.00 | 100.00 | 98.20 | 98.20 | 93.53 | -0.81% | 3,904,840 |
| Jun 17, 2025 | 99.20 | 101.00 | 98.10 | 99.00 | 94.29 | 0.20% | 6,404,920 |
| Jun 16, 2025 | 96.30 | 98.80 | 95.60 | 98.80 | 94.10 | 2.60% | 5,893,878 |
| Jun 13, 2025 | 99.10 | 99.50 | 96.20 | 96.30 | 91.72 | -3.70% | 13,932,202 |
| Jun 12, 2025 | 107.00 | 110.00 | 100.00 | 100.00 | 95.24 | -6.98% | 35,675,512 |
| Jun 11, 2025 | 99.10 | 107.50 | 99.10 | 107.50 | 102.38 | 9.69% | 24,675,298 |
| Jun 10, 2025 | 100.00 | 100.00 | 95.80 | 98.00 | 93.33 | -2.49% | 11,837,463 |
| Jun 9, 2025 | 100.50 | 101.00 | 98.20 | 100.50 | 95.72 | 0.70% | 5,146,652 |
| Jun 6, 2025 | 97.50 | 100.50 | 97.40 | 99.80 | 95.05 | 1.84% | 5,860,421 |
| Jun 5, 2025 | 99.00 | 99.60 | 97.40 | 98.00 | 93.33 | -1.31% | 4,696,659 |
| Jun 4, 2025 | 101.50 | 102.50 | 98.80 | 99.30 | 94.57 | -1.19% | 7,567,727 |