CMSC, Inc. (TPEX:7707)
Taiwan · Delayed Price · Currency is TWD 83.40
-0.80 (-0.95%)
Aug 12, 2025, 1:59 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 83.80 | 86.00 | 83.20 | 84.90 | - | 0.83% | 1,142 |
| Aug 11, 2025 | 88.00 | 88.20 | 83.90 | 84.20 | 84.20 | -4.32% | 99,854 |
| Aug 8, 2025 | 88.60 | 91.20 | 88.00 | 88.00 | 88.00 | -2.33% | 52,696 |
| Aug 7, 2025 | 92.00 | 92.50 | 88.70 | 90.10 | 90.10 | -1.64% | 93,224 |
| Aug 6, 2025 | 92.80 | 92.80 | 90.80 | 91.60 | 91.60 | -1.29% | 51,679 |
| Aug 5, 2025 | 95.00 | 95.00 | 92.00 | 92.80 | 92.80 | -0.32% | 60,717 |
| Aug 4, 2025 | 96.10 | 96.10 | 92.50 | 93.10 | 93.10 | -2.92% | 25,457 |
| Aug 1, 2025 | 94.50 | 96.30 | 94.10 | 95.90 | 95.90 | - | 23,288 |
| Jul 31, 2025 | 92.30 | 95.90 | 92.30 | 95.90 | 95.90 | 2.02% | 38,733 |
| Jul 30, 2025 | 96.10 | 97.70 | 93.50 | 94.00 | 94.00 | -3.09% | 52,345 |
| Jul 29, 2025 | 99.10 | 99.10 | 95.70 | 97.00 | 97.00 | -0.51% | 29,377 |
| Jul 28, 2025 | 100.00 | 100.00 | 97.40 | 97.50 | 97.50 | -1.81% | 17,681 |
| Jul 25, 2025 | 99.90 | 99.90 | 98.10 | 99.30 | 99.30 | 0.71% | 35,093 |
| Jul 24, 2025 | 100.00 | 100.00 | 98.10 | 98.60 | 98.60 | 0.31% | 30,573 |
| Jul 23, 2025 | 99.00 | 102.00 | 98.20 | 98.30 | 98.30 | -0.41% | 70,938 |
| Jul 22, 2025 | 105.50 | 105.50 | 97.90 | 98.70 | 98.70 | -6.00% | 223,299 |
| Jul 21, 2025 | 111.50 | 111.50 | 102.00 | 105.00 | 105.00 | -4.11% | 206,011 |
| Jul 18, 2025 | 95.30 | 118.00 | 94.00 | 109.50 | 109.50 | 16.61% | 363,198 |
| Jul 17, 2025 | 93.70 | 93.90 | 92.10 | 93.90 | 93.90 | 1.08% | 50,638 |
| Jul 16, 2025 | 94.00 | 94.00 | 91.50 | 92.90 | 92.90 | -1.17% | 40,702 |
| Jul 15, 2025 | 94.50 | 94.50 | 91.50 | 94.00 | 94.00 | 1.08% | 21,713 |
| Jul 14, 2025 | 96.00 | 96.00 | 92.10 | 93.00 | 93.00 | -4.42% | 62,659 |
| Jul 11, 2025 | 94.70 | 98.30 | 94.00 | 97.30 | 95.30 | 0.41% | 101,448 |
| Jul 10, 2025 | 98.90 | 98.90 | 95.70 | 96.90 | 94.91 | 0.94% | 36,306 |
| Jul 9, 2025 | 98.00 | 98.80 | 96.00 | 96.00 | 94.03 | -3.90% | 24,520 |
| Jul 8, 2025 | 100.50 | 100.50 | 93.70 | 99.90 | 97.85 | -0.10% | 111,431 |
| Jul 7, 2025 | 97.50 | 102.00 | 97.50 | 100.00 | 97.94 | 2.56% | 44,262 |
| Jul 4, 2025 | 101.00 | 103.00 | 96.70 | 97.50 | 95.50 | -5.80% | 170,185 |
| Jul 3, 2025 | 106.50 | 106.50 | 102.50 | 103.50 | 101.37 | -1.43% | 48,224 |
| Jul 2, 2025 | 106.00 | 107.00 | 103.50 | 105.00 | 102.84 | -2.78% | 80,290 |
| Jul 1, 2025 | 110.50 | 112.00 | 105.00 | 108.00 | 105.78 | -1.82% | 98,503 |
| Jun 30, 2025 | 117.50 | 118.00 | 107.00 | 110.00 | 107.74 | -4.35% | 160,870 |
| Jun 27, 2025 | 105.00 | 117.50 | 105.00 | 115.00 | 112.64 | 7.98% | 243,531 |
| Jun 26, 2025 | 112.00 | 117.00 | 104.50 | 106.50 | 104.31 | -6.58% | 294,545 |
| Jun 25, 2025 | 119.00 | 121.00 | 111.50 | 114.00 | 111.66 | -4.60% | 339,631 |
| Jun 24, 2025 | 127.00 | 129.50 | 116.00 | 119.50 | 117.04 | -7.72% | 624,827 |
| Jun 23, 2025 | 115.00 | 133.00 | 107.50 | 129.50 | 126.84 | 10.68% | 1,120,929 |
| Jun 20, 2025 | 80.30 | 130.00 | 80.30 | 117.00 | 114.60 | 45.70% | 1,082,205 |
| Jun 19, 2025 | 78.00 | 82.50 | 77.20 | 80.30 | 78.65 | 1.90% | 169,543 |
| Jun 18, 2025 | 78.00 | 78.90 | 77.90 | 78.80 | 77.18 | 0.77% | 20,321 |
| Jun 17, 2025 | 79.90 | 79.90 | 77.90 | 78.20 | 76.59 | -1.88% | 89,111 |
| Jun 16, 2025 | 79.70 | 80.00 | 79.10 | 79.70 | 78.06 | -1.36% | 41,302 |
| Jun 13, 2025 | 80.00 | 81.20 | 79.60 | 80.80 | 79.14 | 0.75% | 66,073 |
| Jun 12, 2025 | 82.70 | 82.80 | 79.90 | 80.20 | 78.55 | -2.20% | 56,353 |
| Jun 11, 2025 | 80.30 | 82.90 | 79.60 | 82.00 | 80.31 | 0.37% | 58,453 |
| Jun 10, 2025 | 79.20 | 83.00 | 79.00 | 81.70 | 80.02 | 2.25% | 49,124 |
| Jun 9, 2025 | 80.20 | 81.20 | 77.60 | 79.90 | 78.26 | -0.50% | 113,158 |
| Jun 6, 2025 | 81.30 | 81.30 | 80.00 | 80.30 | 78.65 | -0.62% | 63,643 |
| Jun 5, 2025 | 82.30 | 82.30 | 80.10 | 80.80 | 79.14 | -1.46% | 96,248 |
| Jun 4, 2025 | 80.70 | 82.20 | 80.00 | 82.00 | 80.31 | 0.49% | 103,524 |