Securitag Assembly Group Co., Ltd. (TPEX:6417)
Taiwan · Delayed Price · Currency is TWD 95.20
-1.70 (-1.75%)
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 | 94.10 | 94.90 | 94.10 | 94.40 | - | -2.58% | 21,113 |
| Aug 11, 2025 | 96.20 | 97.30 | 95.80 | 96.90 | 96.90 | -1.02% | 21,591 |
| Aug 8, 2025 | 97.30 | 99.00 | 97.30 | 97.90 | 97.90 | 1.03% | 65,612 |
| Aug 7, 2025 | 96.80 | 97.10 | 96.00 | 96.90 | 96.90 | -1.42% | 47,438 |
| Aug 6, 2025 | 98.20 | 99.00 | 97.90 | 98.30 | 96.10 | -0.71% | 14,352 |
| Aug 5, 2025 | 99.40 | 99.40 | 98.00 | 99.00 | 96.78 | 0.30% | 14,051 |
| Aug 4, 2025 | 99.30 | 99.30 | 98.40 | 98.70 | 96.49 | -0.70% | 11,051 |
| Aug 1, 2025 | 98.20 | 100.00 | 98.20 | 99.40 | 97.18 | 0.61% | 41,035 |
| Jul 31, 2025 | 98.70 | 98.80 | 95.50 | 98.80 | 96.59 | 0.10% | 121,741 |
| Jul 30, 2025 | 98.70 | 98.70 | 97.90 | 98.70 | 96.49 | 0.82% | 20,025 |
| Jul 29, 2025 | 99.50 | 99.50 | 97.50 | 97.90 | 95.71 | -1.01% | 18,001 |
| Jul 28, 2025 | 97.60 | 98.90 | 97.60 | 98.90 | 96.69 | 0.20% | 7,000 |
| Jul 25, 2025 | 98.20 | 99.00 | 98.00 | 98.70 | 96.49 | -0.70% | 12,000 |
| Jul 24, 2025 | 99.80 | 99.80 | 97.70 | 99.40 | 97.18 | 1.02% | 18,055 |
| Jul 23, 2025 | 99.60 | 99.60 | 96.80 | 98.40 | 96.20 | 1.86% | 33,550 |
| Jul 22, 2025 | 97.70 | 98.00 | 95.30 | 96.60 | 94.44 | -0.51% | 43,068 |
| Jul 21, 2025 | 100.00 | 100.50 | 97.10 | 97.10 | 94.93 | -2.31% | 33,091 |
| Jul 18, 2025 | 100.50 | 101.00 | 97.60 | 99.40 | 97.18 | -1.09% | 40,367 |
| Jul 17, 2025 | 100.50 | 101.50 | 98.70 | 100.50 | 98.25 | 0.60% | 180,098 |
| Jul 16, 2025 | 96.70 | 99.90 | 96.70 | 99.90 | 97.66 | 3.63% | 166,848 |
| Jul 15, 2025 | 88.00 | 96.60 | 88.00 | 96.40 | 94.24 | 9.67% | 359,626 |
| Jul 14, 2025 | 87.50 | 87.90 | 87.50 | 87.90 | 85.93 | - | 8,000 |
| Jul 11, 2025 | 88.80 | 88.80 | 87.30 | 87.90 | 85.93 | -0.11% | 12,090 |
| Jul 10, 2025 | 87.10 | 88.00 | 87.00 | 88.00 | 86.03 | - | 22,300 |
| Jul 9, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 86.03 | -0.11% | 1,101 |
| Jul 8, 2025 | 86.60 | 88.10 | 86.60 | 88.10 | 86.13 | -0.11% | 6,000 |
| Jul 7, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 86.23 | - | - |
| Jul 4, 2025 | 88.30 | 88.40 | 87.50 | 88.20 | 86.23 | -0.45% | 12,067 |
| Jul 3, 2025 | 88.60 | 88.70 | 88.00 | 88.60 | 86.62 | -0.45% | 21,060 |
| Jul 2, 2025 | 88.90 | 89.40 | 88.60 | 89.00 | 87.01 | 0.11% | 9,000 |
| Jul 1, 2025 | 89.40 | 89.40 | 88.30 | 88.90 | 86.91 | 0.23% | 210,080 |
| Jun 30, 2025 | 88.80 | 88.80 | 87.60 | 88.70 | 86.71 | -0.67% | 13,348 |
| Jun 27, 2025 | 89.40 | 89.50 | 88.80 | 89.30 | 87.30 | -0.11% | 11,386 |
| Jun 26, 2025 | 89.80 | 89.90 | 88.80 | 89.40 | 87.40 | - | 9,002 |
| Jun 25, 2025 | 88.80 | 89.40 | 88.70 | 89.40 | 87.40 | - | 7,500 |
| Jun 24, 2025 | 89.50 | 89.50 | 88.80 | 89.40 | 87.40 | -0.11% | 10,079 |
| Jun 23, 2025 | 87.80 | 89.50 | 87.80 | 89.50 | 87.50 | - | 7,401 |
| Jun 20, 2025 | 89.90 | 89.90 | 89.00 | 89.50 | 87.50 | -0.44% | 21,040 |
| Jun 19, 2025 | 89.90 | 89.90 | 89.10 | 89.90 | 87.89 | 0.11% | 7,003 |
| Jun 18, 2025 | 89.50 | 89.80 | 88.20 | 89.80 | 87.79 | -0.22% | 23,000 |
| Jun 17, 2025 | 89.50 | 90.00 | 89.00 | 90.00 | 87.99 | - | 15,100 |
| Jun 16, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.99 | - | - |
| Jun 13, 2025 | 89.00 | 90.00 | 88.10 | 90.00 | 87.99 | - | 18,011 |
| Jun 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.99 | - | - |
| Jun 11, 2025 | 88.30 | 90.00 | 88.00 | 90.00 | 87.99 | - | 10,840 |
| Jun 10, 2025 | 88.30 | 90.00 | 88.30 | 90.00 | 87.99 | -0.11% | 3,046 |
| Jun 9, 2025 | 90.50 | 90.50 | 90.00 | 90.10 | 88.08 | 0.22% | 5,060 |
| Jun 6, 2025 | 89.90 | 89.90 | 89.90 | 89.90 | 87.89 | 1.47% | 1,070 |
| Jun 5, 2025 | 90.00 | 90.00 | 88.60 | 88.60 | 86.62 | -1.56% | 2,035 |
| Jun 4, 2025 | 90.00 | 90.10 | 89.10 | 90.00 | 87.99 | 0.56% | 11,005 |