Locus Cell Co., Ltd. (TPEX:6891)
Taiwan · Delayed Price · Currency is TWD 23.85
+1.35 (6.00%)
Aug 12, 2025, 1:44 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 22.20 | 24.60 | 22.20 | 24.00 | 24.00 | 6.67% | 717,878 |
| Aug 11, 2025 | 22.95 | 22.95 | 22.20 | 22.50 | 22.50 | -0.44% | 36,513 |
| Aug 8, 2025 | 21.90 | 22.60 | 21.90 | 22.60 | 22.60 | 1.80% | 78,827 |
| Aug 7, 2025 | 23.20 | 23.20 | 21.90 | 22.20 | 22.20 | -4.72% | 179,378 |
| Aug 6, 2025 | 22.45 | 23.85 | 22.35 | 23.30 | 23.30 | 4.02% | 497,028 |
| Aug 5, 2025 | 22.15 | 22.40 | 21.90 | 22.40 | 22.40 | 1.82% | 250,879 |
| Aug 4, 2025 | 21.90 | 22.25 | 21.60 | 22.00 | 22.00 | 0.69% | 146,721 |
| Aug 1, 2025 | 21.90 | 22.00 | 21.65 | 21.85 | 21.85 | - | 75,781 |
| Jul 31, 2025 | 21.65 | 22.05 | 21.65 | 21.85 | 21.85 | 1.16% | 133,405 |
| Jul 30, 2025 | 21.65 | 21.70 | 21.40 | 21.60 | 21.60 | -0.69% | 149,250 |
| Jul 29, 2025 | 21.65 | 22.45 | 21.65 | 21.75 | 21.75 | 0.69% | 219,020 |
| Jul 28, 2025 | 21.40 | 21.65 | 21.30 | 21.60 | 21.60 | 1.17% | 133,239 |
| Jul 25, 2025 | 21.40 | 21.40 | 21.10 | 21.35 | 21.35 | 1.18% | 38,046 |
| Jul 24, 2025 | 21.10 | 21.45 | 21.10 | 21.10 | 21.10 | - | 46,701 |
| Jul 23, 2025 | 21.10 | 21.55 | 21.00 | 21.10 | 21.10 | - | 93,120 |
| Jul 22, 2025 | 21.20 | 21.30 | 20.90 | 21.10 | 21.10 | -1.17% | 139,372 |
| Jul 21, 2025 | 21.20 | 21.80 | 21.00 | 21.35 | 21.35 | 0.23% | 69,575 |
| Jul 18, 2025 | 21.90 | 21.90 | 21.20 | 21.30 | 21.30 | -0.47% | 124,701 |
| Jul 17, 2025 | 20.95 | 21.45 | 20.95 | 21.40 | 21.40 | 0.94% | 129,211 |
| Jul 16, 2025 | 21.60 | 21.60 | 21.00 | 21.20 | 21.20 | -0.47% | 56,440 |
| Jul 15, 2025 | 21.50 | 21.50 | 21.00 | 21.30 | 21.30 | 1.43% | 166,295 |
| Jul 14, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | 59,505 |
| Jul 11, 2025 | 21.25 | 21.55 | 20.90 | 21.00 | 21.00 | -1.64% | 188,335 |
| Jul 10, 2025 | 21.90 | 22.05 | 21.15 | 21.35 | 21.35 | 0.71% | 64,918 |
| Jul 9, 2025 | 21.30 | 21.55 | 21.00 | 21.20 | 21.20 | -1.17% | 85,525 |
| Jul 8, 2025 | 21.30 | 21.45 | 21.05 | 21.45 | 21.45 | -0.23% | 159,150 |
| Jul 7, 2025 | 21.50 | 21.60 | 20.90 | 21.50 | 21.50 | 0.47% | 89,327 |
| Jul 4, 2025 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | -0.47% | 117,353 |
| Jul 3, 2025 | 21.60 | 21.80 | 20.90 | 21.50 | 21.50 | - | 193,813 |
| Jul 2, 2025 | 22.00 | 22.50 | 21.50 | 21.50 | 21.50 | -1.60% | 72,620 |
| Jul 1, 2025 | 21.00 | 22.30 | 20.75 | 21.85 | 21.85 | 4.55% | 228,742 |
| Jun 30, 2025 | 20.75 | 21.10 | 20.75 | 20.90 | 20.90 | - | 23,000 |
| Jun 27, 2025 | 20.95 | 21.00 | 20.70 | 20.90 | 20.90 | -0.24% | 91,970 |
| Jun 26, 2025 | 20.90 | 21.00 | 20.70 | 20.95 | 20.95 | -1.18% | 145,855 |
| Jun 25, 2025 | 21.05 | 21.70 | 20.70 | 21.20 | 21.20 | 0.95% | 146,437 |
| Jun 24, 2025 | 20.90 | 21.10 | 20.75 | 21.00 | 21.00 | -0.24% | 222,595 |
| Jun 23, 2025 | 20.95 | 21.10 | 20.70 | 21.05 | 21.05 | -2.09% | 184,339 |
| Jun 20, 2025 | 21.15 | 22.75 | 20.75 | 21.50 | 21.50 | 1.65% | 493,288 |
| Jun 19, 2025 | 21.25 | 21.25 | 21.00 | 21.15 | 21.15 | 0.48% | 69,007 |
| Jun 18, 2025 | 21.25 | 21.30 | 20.90 | 21.05 | 21.05 | 0.48% | 107,200 |
| Jun 17, 2025 | 21.25 | 21.30 | 20.95 | 20.95 | 20.95 | -1.18% | 48,840 |
| Jun 16, 2025 | 21.05 | 21.30 | 20.85 | 21.20 | 21.20 | 0.24% | 180,767 |
| Jun 13, 2025 | 21.80 | 21.80 | 21.10 | 21.15 | 21.15 | -1.63% | 247,909 |
| Jun 12, 2025 | 21.70 | 22.60 | 21.40 | 21.50 | 21.50 | 0.23% | 167,500 |
| Jun 11, 2025 | 21.70 | 21.80 | 21.10 | 21.45 | 21.45 | -0.69% | 285,827 |
| Jun 10, 2025 | 21.75 | 21.85 | 21.50 | 21.60 | 21.60 | -0.46% | 137,107 |
| Jun 9, 2025 | 21.70 | 21.85 | 21.60 | 21.70 | 21.70 | -0.46% | 44,930 |
| Jun 6, 2025 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | -0.23% | 110,826 |
| Jun 5, 2025 | 21.90 | 22.00 | 21.70 | 21.85 | 21.85 | - | 127,941 |
| Jun 4, 2025 | 21.90 | 21.90 | 21.65 | 21.85 | 21.85 | 0.46% | 158,627 |