Cica-Huntek Chemical Technology Taiwan Co., Ltd. (TPEX:6725)
Taiwan · Delayed Price · Currency is TWD 255.00
+29.50 (13.08%)
Aug 12, 2025, 1:58 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 226.00 | 262.00 | 225.50 | 255.00 | 255.00 | 13.08% | 819,268 |
| Aug 11, 2025 | 224.50 | 229.50 | 223.00 | 225.50 | 225.50 | -0.88% | 146,172 |
| Aug 8, 2025 | 229.00 | 229.50 | 224.50 | 227.50 | 227.50 | -0.66% | 100,448 |
| Aug 7, 2025 | 229.50 | 233.50 | 227.00 | 229.00 | 229.00 | 1.55% | 160,774 |
| Aug 6, 2025 | 224.50 | 230.00 | 224.00 | 225.50 | 225.50 | -0.44% | 106,798 |
| Aug 5, 2025 | 224.50 | 229.50 | 224.00 | 226.50 | 226.50 | -2.16% | 111,628 |
| Aug 4, 2025 | 231.00 | 233.50 | 227.50 | 231.50 | 223.50 | 0.22% | 118,258 |
| Aug 1, 2025 | 226.50 | 234.00 | 223.00 | 231.00 | 223.02 | 1.99% | 184,374 |
| Jul 31, 2025 | 227.50 | 229.00 | 223.50 | 226.50 | 218.67 | -0.22% | 139,671 |
| Jul 30, 2025 | 225.00 | 227.50 | 224.00 | 227.00 | 219.16 | 0.44% | 57,067 |
| Jul 29, 2025 | 231.00 | 233.50 | 223.50 | 226.00 | 218.19 | -2.38% | 174,539 |
| Jul 28, 2025 | 229.50 | 235.50 | 227.00 | 231.50 | 223.50 | 1.09% | 200,664 |
| Jul 25, 2025 | 232.00 | 232.00 | 227.00 | 229.00 | 221.09 | -1.29% | 43,850 |
| Jul 24, 2025 | 225.50 | 232.00 | 224.50 | 232.00 | 223.98 | 3.34% | 132,142 |
| Jul 23, 2025 | 225.50 | 226.00 | 222.50 | 224.50 | 216.74 | -0.22% | 56,021 |
| Jul 22, 2025 | 225.00 | 226.00 | 223.00 | 225.00 | 217.22 | -1.10% | 109,309 |
| Jul 21, 2025 | 230.00 | 230.00 | 222.50 | 227.50 | 219.64 | -0.87% | 159,250 |
| Jul 18, 2025 | 231.00 | 235.00 | 226.00 | 229.50 | 221.57 | -0.65% | 136,511 |
| Jul 17, 2025 | 225.00 | 231.50 | 223.50 | 231.00 | 223.02 | 2.21% | 152,326 |
| Jul 16, 2025 | 226.00 | 228.50 | 223.00 | 226.00 | 218.19 | 0.22% | 178,957 |
| Jul 15, 2025 | 222.00 | 228.50 | 222.00 | 225.50 | 217.71 | 1.35% | 97,014 |
| Jul 14, 2025 | 230.00 | 230.00 | 221.00 | 222.50 | 214.81 | -3.05% | 172,704 |
| Jul 11, 2025 | 231.00 | 233.00 | 227.00 | 229.50 | 221.57 | -0.43% | 181,446 |
| Jul 10, 2025 | 227.50 | 235.50 | 226.00 | 230.50 | 222.53 | 1.10% | 253,119 |
| Jul 9, 2025 | 223.50 | 228.00 | 221.50 | 228.00 | 220.12 | 2.01% | 125,099 |
| Jul 8, 2025 | 224.50 | 226.50 | 217.00 | 223.50 | 215.78 | 0.45% | 190,581 |
| Jul 7, 2025 | 219.50 | 229.00 | 217.50 | 222.50 | 214.81 | 0.23% | 85,567 |
| Jul 4, 2025 | 233.50 | 233.50 | 221.00 | 222.00 | 214.33 | -4.52% | 217,258 |
| Jul 3, 2025 | 236.00 | 236.50 | 229.50 | 232.50 | 224.47 | - | 274,918 |
| Jul 2, 2025 | 219.50 | 238.00 | 213.00 | 232.50 | 224.47 | 6.16% | 384,542 |
| Jul 1, 2025 | 219.50 | 223.50 | 216.50 | 219.00 | 211.43 | 0.92% | 119,598 |
| Jun 30, 2025 | 224.50 | 227.00 | 215.50 | 217.00 | 209.50 | -2.03% | 198,689 |
| Jun 27, 2025 | 228.00 | 230.00 | 220.00 | 221.50 | 213.85 | -3.49% | 261,007 |
| Jun 26, 2025 | 231.50 | 234.00 | 223.00 | 229.50 | 221.57 | -1.50% | 284,974 |
| Jun 25, 2025 | 239.00 | 243.50 | 227.00 | 233.00 | 224.95 | -1.69% | 357,617 |
| Jun 24, 2025 | 219.50 | 237.00 | 219.50 | 237.00 | 228.81 | 8.97% | 529,538 |
| Jun 23, 2025 | 217.00 | 218.50 | 209.00 | 217.50 | 209.98 | -0.68% | 192,304 |
| Jun 20, 2025 | 223.50 | 223.50 | 215.00 | 219.00 | 211.43 | -0.68% | 295,886 |
| Jun 19, 2025 | 215.00 | 225.50 | 212.50 | 220.50 | 212.88 | 1.38% | 347,016 |
| Jun 18, 2025 | 205.00 | 222.50 | 203.00 | 217.50 | 209.98 | 6.10% | 577,703 |
| Jun 17, 2025 | 201.50 | 210.00 | 200.00 | 205.00 | 197.92 | 2.50% | 334,039 |
| Jun 16, 2025 | 192.50 | 201.50 | 187.50 | 200.00 | 193.09 | 3.09% | 212,118 |
| Jun 13, 2025 | 199.00 | 199.00 | 191.00 | 194.00 | 187.30 | -1.77% | 202,984 |
| Jun 12, 2025 | 200.00 | 202.00 | 196.50 | 197.50 | 190.67 | -1.25% | 190,035 |
| Jun 11, 2025 | 204.00 | 207.00 | 196.00 | 200.00 | 193.09 | -2.44% | 331,208 |
| Jun 10, 2025 | 207.00 | 207.00 | 202.00 | 205.00 | 197.92 | -1.20% | 245,698 |
| Jun 9, 2025 | 191.50 | 218.00 | 188.50 | 207.50 | 200.33 | 8.07% | 893,424 |
| Jun 6, 2025 | 177.50 | 196.00 | 176.50 | 192.00 | 185.37 | 8.17% | 348,619 |
| Jun 5, 2025 | 176.00 | 178.50 | 176.00 | 177.50 | 171.37 | 0.28% | 31,936 |
| Jun 4, 2025 | 179.00 | 179.50 | 174.50 | 177.00 | 170.88 | -0.56% | 188,592 |