Ion Electronic Materials Co., Ltd. (TPEX:6959)
Taiwan · Delayed Price · Currency is TWD 74.80
-3.20 (-4.10%)
Aug 12, 2025, 1:19 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | - | -1.03% | 1,000 |
| Aug 11, 2025 | 81.00 | 84.80 | 78.00 | 78.00 | 78.00 | -3.94% | 318,788 |
| Aug 8, 2025 | 70.00 | 84.10 | 69.70 | 81.20 | 81.20 | 18.37% | 162,619 |
| Aug 7, 2025 | 68.00 | 69.20 | 68.00 | 68.60 | 68.60 | 0.57% | 25,580 |
| Aug 6, 2025 | 68.01 | 68.21 | 67.02 | 68.21 | 68.21 | 0.44% | 17,804 |
| Aug 5, 2025 | 67.42 | 68.11 | 66.92 | 67.91 | 67.91 | 1.92% | 16,093 |
| Aug 4, 2025 | 67.72 | 67.72 | 66.63 | 66.63 | 66.63 | -1.61% | 3,470 |
| Aug 1, 2025 | 65.94 | 67.72 | 65.94 | 67.72 | 67.72 | 0.74% | 5,202 |
| Jul 31, 2025 | 67.22 | 67.52 | 66.43 | 67.22 | 67.22 | -0.87% | 62,040 |
| Jul 30, 2025 | 69.50 | 69.50 | 67.22 | 67.81 | 67.81 | -2.43% | 49,029 |
| Jul 29, 2025 | 69.40 | 69.50 | 68.90 | 69.50 | 69.50 | 0.43% | 3,555 |
| Jul 28, 2025 | 69.30 | 70.48 | 68.80 | 69.20 | 69.20 | - | 52,125 |
| Jul 25, 2025 | 69.20 | 69.99 | 68.80 | 69.20 | 69.20 | - | 20,272 |
| Jul 24, 2025 | 68.31 | 69.69 | 68.31 | 69.20 | 69.20 | -0.43% | 1,406 |
| Jul 23, 2025 | 68.51 | 71.08 | 67.91 | 69.50 | 69.50 | 3.09% | 97,501 |
| Jul 22, 2025 | 67.42 | 69.00 | 66.73 | 67.42 | 67.42 | 1.49% | 44,979 |
| Jul 21, 2025 | 66.43 | 67.62 | 66.33 | 66.43 | 66.43 | -2.61% | 8,866 |
| Jul 18, 2025 | 66.43 | 69.20 | 66.43 | 68.21 | 68.21 | 2.83% | 26,442 |
| Jul 17, 2025 | 69.00 | 69.00 | 66.33 | 66.33 | 66.33 | -0.88% | 20,184 |
| Jul 16, 2025 | 66.73 | 67.02 | 66.23 | 66.92 | 66.92 | -0.59% | 62,004 |
| Jul 15, 2025 | 67.81 | 68.11 | 67.02 | 67.32 | 67.32 | -1.45% | 47,433 |
| Jul 14, 2025 | 68.21 | 68.31 | 67.91 | 68.31 | 68.31 | -1.14% | 27,928 |
| Jul 11, 2025 | 70.38 | 70.38 | 68.80 | 69.10 | 69.10 | -2.65% | 46,957 |
| Jul 10, 2025 | 69.69 | 70.98 | 69.20 | 70.98 | 70.98 | 1.85% | 48,812 |
| Jul 9, 2025 | 69.89 | 69.89 | 69.20 | 69.69 | 69.69 | -1.57% | 17,525 |
| Jul 8, 2025 | 68.80 | 70.80 | 68.80 | 70.80 | 70.80 | 1.14% | 26,435 |
| Jul 7, 2025 | 69.70 | 70.30 | 69.00 | 70.00 | 70.00 | 0.29% | 18,150 |
| Jul 4, 2025 | 70.50 | 70.90 | 68.80 | 69.80 | 69.80 | -1.41% | 31,522 |
| Jul 3, 2025 | 71.10 | 72.10 | 70.50 | 70.80 | 70.80 | -0.28% | 45,986 |
| Jul 2, 2025 | 70.40 | 74.20 | 70.40 | 71.00 | 71.00 | 0.85% | 53,475 |
| Jul 1, 2025 | 70.30 | 70.40 | 69.70 | 70.40 | 70.40 | -0.14% | 37,220 |
| Jun 30, 2025 | 70.00 | 70.90 | 69.70 | 70.50 | 70.50 | 1.15% | 47,525 |
| Jun 27, 2025 | 70.50 | 71.50 | 69.00 | 69.70 | 69.70 | -0.71% | 51,913 |
| Jun 26, 2025 | 72.20 | 73.60 | 70.10 | 70.20 | 70.20 | -2.50% | 122,885 |
| Jun 25, 2025 | 71.40 | 74.30 | 70.50 | 72.00 | 72.00 | 3.00% | 135,355 |
| Jun 24, 2025 | 68.60 | 72.10 | 68.20 | 69.90 | 69.90 | 2.49% | 100,740 |
| Jun 23, 2025 | 70.00 | 70.00 | 67.60 | 68.20 | 68.20 | -2.57% | 111,990 |
| Jun 20, 2025 | 70.80 | 71.00 | 69.50 | 70.00 | 70.00 | -1.41% | 141,350 |
| Jun 19, 2025 | 72.30 | 72.60 | 70.00 | 71.00 | 71.00 | -2.47% | 96,392 |
| Jun 18, 2025 | 73.00 | 74.00 | 72.20 | 72.80 | 72.80 | -0.27% | 55,854 |
| Jun 17, 2025 | 73.00 | 73.00 | 72.20 | 73.00 | 73.00 | -0.82% | 32,325 |
| Jun 16, 2025 | 71.60 | 74.00 | 71.20 | 73.60 | 73.60 | 0.96% | 50,686 |
| Jun 13, 2025 | 75.40 | 75.80 | 71.00 | 72.90 | 72.90 | -3.70% | 82,151 |
| Jun 12, 2025 | 73.20 | 77.70 | 73.20 | 75.70 | 75.70 | 0.40% | 40,050 |
| Jun 11, 2025 | 80.50 | 80.50 | 69.80 | 75.40 | 75.40 | -6.91% | 407,292 |
| Jun 10, 2025 | 82.50 | 84.00 | 79.80 | 81.00 | 81.00 | -1.58% | 133,319 |
| Jun 9, 2025 | 83.40 | 83.70 | 82.00 | 82.30 | 82.30 | -1.44% | 92,968 |
| Jun 6, 2025 | 85.20 | 85.20 | 83.40 | 83.50 | 83.50 | -2.00% | 80,955 |
| Jun 5, 2025 | 87.00 | 87.30 | 84.40 | 85.20 | 85.20 | -3.51% | 60,232 |
| Jun 4, 2025 | 84.00 | 88.60 | 84.00 | 88.30 | 88.30 | 5.37% | 67,365 |