AblePrint Technology Co., Ltd. (TPEX:7734)
Taiwan · Delayed Price · Currency is TWD 1,170.00
+90.00 (8.33%)
Aug 12, 2025, 1:30 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,120.00 | 1,185.00 | 1,105.00 | 1,170.00 | 1,170.00 | 8.33% | 509,365 |
| Aug 11, 2025 | 1,115.00 | 1,115.00 | 1,070.00 | 1,080.00 | 1,080.00 | -1.37% | 129,711 |
| Aug 8, 2025 | 1,120.00 | 1,120.00 | 1,065.00 | 1,095.00 | 1,095.00 | 2.34% | 171,829 |
| Aug 7, 2025 | 1,060.00 | 1,110.00 | 1,050.00 | 1,070.00 | 1,070.00 | 3.38% | 197,411 |
| Aug 6, 2025 | 1,035.00 | 1,050.00 | 1,025.00 | 1,035.00 | 1,035.00 | - | 73,118 |
| Aug 5, 2025 | 1,015.00 | 1,065.00 | 1,015.00 | 1,035.00 | 1,035.00 | 3.81% | 180,194 |
| Aug 4, 2025 | 1,020.00 | 1,020.00 | 995.00 | 997.00 | 997.00 | -2.25% | 94,943 |
| Aug 1, 2025 | 1,010.00 | 1,025.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 61,784 |
| Jul 31, 2025 | 1,055.00 | 1,055.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.87% | 163,711 |
| Jul 30, 2025 | 1,025.00 | 1,055.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.97% | 85,889 |
| Jul 29, 2025 | 1,070.00 | 1,070.00 | 1,030.00 | 1,035.00 | 1,035.00 | -4.41% | 228,121 |
| Jul 28, 2025 | 1,054.94 | 1,094.75 | 1,042.99 | 1,082.80 | 1,065.51 | 3.03% | 504,263 |
| Jul 25, 2025 | 1,042.99 | 1,062.90 | 1,023.09 | 1,050.96 | 1,034.17 | 1.15% | 211,674 |
| Jul 24, 2025 | 1,054.94 | 1,078.82 | 1,039.01 | 1,039.01 | 1,022.42 | -0.38% | 164,615 |
| Jul 23, 2025 | 1,066.88 | 1,082.80 | 1,042.99 | 1,042.99 | 1,026.34 | -0.76% | 257,692 |
| Jul 22, 2025 | 1,126.59 | 1,134.55 | 1,039.01 | 1,050.96 | 1,034.17 | -6.71% | 457,946 |
| Jul 21, 2025 | 1,054.94 | 1,126.59 | 1,039.01 | 1,126.59 | 1,108.61 | 9.69% | 770,408 |
| Jul 18, 2025 | 983.28 | 1,042.99 | 979.30 | 1,027.07 | 1,010.67 | 4.88% | 385,396 |
| Jul 17, 2025 | 979.30 | 983.28 | 959.39 | 979.30 | 963.66 | 0.41% | 116,942 |
| Jul 16, 2025 | 983.28 | 991.24 | 971.34 | 975.32 | 959.75 | 0.41% | 99,592 |
| Jul 15, 2025 | 963.38 | 983.28 | 951.43 | 971.34 | 955.83 | 1.25% | 179,968 |
| Jul 14, 2025 | 995.22 | 1,003.18 | 959.39 | 959.39 | 944.08 | -0.82% | 489,874 |
| Jul 11, 2025 | 967.36 | 1,019.11 | 955.41 | 967.36 | 951.91 | 1.25% | 315,645 |
| Jul 10, 2025 | 931.53 | 955.41 | 931.53 | 955.41 | 940.16 | 2.13% | 144,358 |
| Jul 9, 2025 | 907.64 | 935.51 | 891.72 | 935.51 | 920.57 | 4.91% | 91,786 |
| Jul 8, 2025 | 891.72 | 903.66 | 879.78 | 891.72 | 877.48 | - | 55,312 |
| Jul 7, 2025 | 887.74 | 891.72 | 875.80 | 891.72 | 877.48 | - | 34,723 |
| Jul 4, 2025 | 915.61 | 919.59 | 891.72 | 891.72 | 877.48 | -1.75% | 52,085 |
| Jul 3, 2025 | 911.62 | 915.61 | 899.68 | 907.64 | 893.15 | 0.88% | 36,345 |
| Jul 2, 2025 | 919.59 | 919.59 | 895.70 | 899.68 | 885.32 | -0.88% | 36,350 |
| Jul 1, 2025 | 907.64 | 927.55 | 907.64 | 907.64 | 893.15 | 1.33% | 63,221 |
| Jun 30, 2025 | 923.57 | 923.57 | 895.70 | 895.70 | 881.40 | -2.60% | 82,340 |
| Jun 27, 2025 | 943.47 | 959.39 | 919.59 | 919.59 | 919.59 | -2.12% | 132,188 |
| Jun 26, 2025 | 911.62 | 963.38 | 911.62 | 939.49 | 939.49 | 3.06% | 220,883 |
| Jun 25, 2025 | 907.64 | 915.61 | 891.72 | 911.62 | 911.62 | 0.88% | 71,404 |
| Jun 24, 2025 | 943.47 | 943.47 | 899.68 | 903.66 | 903.66 | 3.18% | 136,555 |
| Jun 23, 2025 | 835.99 | 875.80 | 820.06 | 875.80 | 875.80 | 4.76% | 83,504 |
| Jun 20, 2025 | 851.91 | 851.91 | 828.03 | 835.99 | 835.99 | -2.33% | 37,600 |
| Jun 19, 2025 | 879.78 | 879.78 | 851.91 | 855.89 | 855.89 | -3.15% | 74,621 |
| Jun 18, 2025 | 899.68 | 899.68 | 883.76 | 883.76 | 883.76 | -1.33% | 46,559 |
| Jun 17, 2025 | 867.83 | 919.59 | 867.83 | 895.70 | 895.70 | 5.14% | 105,416 |
| Jun 16, 2025 | 867.83 | 867.83 | 843.95 | 851.91 | 851.91 | -1.83% | 64,331 |
| Jun 13, 2025 | 903.66 | 903.66 | 867.83 | 867.83 | 867.83 | -5.63% | 169,505 |
| Jun 12, 2025 | 951.43 | 951.43 | 919.59 | 919.59 | 919.59 | -2.53% | 114,114 |
| Jun 11, 2025 | 955.41 | 959.39 | 923.57 | 943.47 | 943.47 | -6.69% | 372,319 |
| Jun 10, 2025 | 987.26 | 1,019.11 | 987.26 | 1,011.15 | 1,011.15 | 3.67% | 120,676 |
| Jun 9, 2025 | 955.41 | 983.28 | 955.41 | 975.32 | 975.32 | - | 58,964 |
| Jun 6, 2025 | 967.36 | 979.30 | 955.41 | 975.32 | 975.32 | 0.82% | 67,312 |
| Jun 5, 2025 | 951.43 | 995.22 | 951.43 | 967.36 | 967.36 | 2.53% | 119,596 |
| Jun 4, 2025 | 931.53 | 943.47 | 927.55 | 943.47 | 943.47 | 3.49% | 68,828 |