AP Biosciences Inc (TPEX:6945)
Taiwan · Delayed Price · Currency is TWD 117.00
-9.50 (-7.51%)
Aug 12, 2025, 2:00 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 126.00 | 127.00 | 114.50 | 117.00 | 117.00 | -7.51% | 761,482 |
| Aug 11, 2025 | 137.50 | 137.50 | 119.50 | 126.50 | 126.50 | -7.66% | 1,227,069 |
| Aug 8, 2025 | 138.50 | 144.50 | 135.00 | 137.00 | 137.00 | -2.84% | 491,108 |
| Aug 7, 2025 | 137.50 | 151.50 | 131.50 | 141.00 | 141.00 | - | 810,620 |
| Aug 6, 2025 | 146.00 | 153.00 | 133.50 | 141.00 | 141.00 | -4.73% | 868,931 |
| Aug 5, 2025 | 151.50 | 178.00 | 119.00 | 148.00 | 148.00 | -5.73% | 2,450,722 |
| Aug 4, 2025 | 104.50 | 170.00 | 104.00 | 157.00 | 157.00 | 50.24% | 2,677,419 |
| Aug 1, 2025 | 82.00 | 108.50 | 79.10 | 104.50 | 104.50 | 26.97% | 1,636,072 |
| Jul 31, 2025 | 70.90 | 86.20 | 70.10 | 82.30 | 82.30 | 17.40% | 1,240,692 |
| Jul 30, 2025 | 69.90 | 70.30 | 68.80 | 70.10 | 70.10 | 1.01% | 261,393 |
| Jul 29, 2025 | 68.90 | 71.30 | 67.10 | 69.40 | 69.40 | 0.73% | 567,244 |
| Jul 28, 2025 | 63.00 | 72.60 | 62.70 | 68.90 | 68.90 | 9.37% | 1,098,567 |
| Jul 25, 2025 | 63.20 | 63.20 | 61.60 | 63.00 | 63.00 | 0.48% | 113,168 |
| Jul 24, 2025 | 60.10 | 63.50 | 60.10 | 62.70 | 62.70 | 2.79% | 184,456 |
| Jul 23, 2025 | 60.90 | 61.00 | 59.20 | 61.00 | 61.00 | 0.16% | 129,337 |
| Jul 22, 2025 | 61.90 | 62.60 | 58.30 | 60.90 | 60.90 | -0.49% | 331,420 |
| Jul 21, 2025 | 58.80 | 61.80 | 57.70 | 61.20 | 61.20 | 4.62% | 424,849 |
| Jul 18, 2025 | 55.60 | 61.90 | 55.60 | 58.50 | 58.50 | 6.75% | 607,534 |
| Jul 17, 2025 | 53.20 | 55.90 | 53.20 | 54.80 | 54.80 | 0.55% | 139,065 |
| Jul 16, 2025 | 54.90 | 54.90 | 54.50 | 54.50 | 54.50 | - | 6,023 |
| Jul 15, 2025 | 52.50 | 54.80 | 52.50 | 54.50 | 54.50 | 0.93% | 24,210 |
| Jul 14, 2025 | 54.90 | 54.90 | 53.80 | 54.00 | 54.00 | -1.46% | 23,217 |
| Jul 11, 2025 | 54.10 | 54.90 | 54.00 | 54.80 | 54.80 | 1.29% | 11,488 |
| Jul 10, 2025 | 54.60 | 54.60 | 52.80 | 54.10 | 54.10 | -0.92% | 25,845 |
| Jul 9, 2025 | 53.90 | 54.70 | 52.40 | 54.60 | 54.60 | 1.68% | 11,146 |
| Jul 8, 2025 | 53.90 | 53.90 | 52.30 | 53.70 | 53.70 | -0.37% | 8,023 |
| Jul 7, 2025 | 53.70 | 53.90 | 52.70 | 53.90 | 53.90 | - | 14,725 |
| Jul 4, 2025 | 53.90 | 54.00 | 52.40 | 53.90 | 53.90 | - | 35,380 |
| Jul 3, 2025 | 54.80 | 54.90 | 52.90 | 53.90 | 53.90 | 0.56% | 56,337 |
| Jul 2, 2025 | 53.00 | 54.00 | 52.90 | 53.60 | 53.60 | -0.92% | 59,824 |
| Jul 1, 2025 | 54.50 | 54.60 | 52.60 | 54.10 | 54.10 | 0.37% | 27,930 |
| Jun 30, 2025 | 53.90 | 54.80 | 53.00 | 53.90 | 53.90 | -0.37% | 103,733 |
| Jun 27, 2025 | 52.40 | 54.40 | 52.40 | 54.10 | 54.10 | 0.56% | 32,108 |
| Jun 26, 2025 | 54.90 | 55.00 | 52.50 | 53.80 | 53.80 | -2.00% | 152,810 |
| Jun 25, 2025 | 52.60 | 57.20 | 52.60 | 54.90 | 54.90 | 4.37% | 272,280 |
| Jun 24, 2025 | 53.20 | 53.50 | 52.40 | 52.60 | 52.60 | -1.13% | 98,535 |
| Jun 23, 2025 | 53.10 | 54.40 | 52.80 | 53.20 | 53.20 | -2.03% | 132,754 |
| Jun 20, 2025 | 54.50 | 54.90 | 53.10 | 54.30 | 54.30 | -0.55% | 23,059 |
| Jun 19, 2025 | 54.00 | 54.70 | 53.00 | 54.60 | 54.60 | 1.11% | 14,708 |
| Jun 18, 2025 | 53.90 | 54.00 | 53.00 | 54.00 | 54.00 | 0.37% | 11,007 |
| Jun 17, 2025 | 53.70 | 54.00 | 52.80 | 53.80 | 53.80 | 0.19% | 35,318 |
| Jun 16, 2025 | 53.90 | 54.00 | 52.80 | 53.70 | 53.70 | -0.37% | 12,106 |
| Jun 13, 2025 | 53.50 | 54.00 | 53.50 | 53.90 | 53.90 | 1.13% | 7,006 |
| Jun 12, 2025 | 54.00 | 54.00 | 52.80 | 53.30 | 53.30 | -1.30% | 14,567 |
| Jun 11, 2025 | 55.90 | 55.90 | 52.90 | 54.00 | 54.00 | -2.00% | 24,292 |
| Jun 10, 2025 | 55.00 | 55.90 | 53.80 | 55.10 | 55.10 | -0.90% | 9,405 |
| Jun 9, 2025 | 54.90 | 55.90 | 54.90 | 55.60 | 55.60 | 1.28% | 3,076 |
| Jun 6, 2025 | 55.10 | 55.30 | 54.50 | 54.90 | 54.90 | -0.54% | 37,685 |
| Jun 5, 2025 | 55.00 | 55.90 | 54.60 | 55.20 | 55.20 | 1.10% | 52,519 |
| Jun 4, 2025 | 55.00 | 56.10 | 54.60 | 54.60 | 54.60 | 0.55% | 45,963 |