Changs Ascending Enterprise Co., Ltd. (TPEX:8038)
Taiwan · Delayed Price · Currency is TWD 48.95
+0.10 (0.20%)
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 | 49.50 | 49.50 | 48.60 | 48.95 | 48.95 | 0.20% | 1,626,485 |
| Aug 11, 2025 | 49.65 | 49.65 | 48.00 | 48.85 | 48.85 | -0.71% | 2,638,788 |
| Aug 8, 2025 | 50.70 | 50.70 | 46.30 | 49.20 | 49.20 | -4.28% | 5,775,642 |
| Aug 7, 2025 | 48.80 | 51.80 | 47.60 | 51.40 | 51.40 | 8.78% | 6,052,449 |
| Aug 6, 2025 | 44.20 | 48.50 | 43.55 | 47.25 | 47.25 | 5.00% | 3,963,623 |
| Aug 5, 2025 | 45.90 | 46.85 | 43.75 | 45.00 | 45.00 | 1.01% | 4,526,458 |
| Aug 4, 2025 | 40.95 | 44.55 | 40.05 | 44.55 | 44.55 | 10.00% | 4,399,700 |
| Aug 1, 2025 | 38.30 | 41.20 | 38.20 | 40.50 | 40.50 | 4.92% | 1,804,205 |
| Jul 31, 2025 | 39.25 | 39.65 | 38.20 | 38.60 | 38.60 | -2.28% | 833,982 |
| Jul 30, 2025 | 40.50 | 40.85 | 39.15 | 39.50 | 39.50 | -1.00% | 1,390,017 |
| Jul 29, 2025 | 38.80 | 40.60 | 38.30 | 39.90 | 39.90 | 2.84% | 1,736,542 |
| Jul 28, 2025 | 37.15 | 40.10 | 37.00 | 38.80 | 38.80 | 3.19% | 1,812,368 |
| Jul 25, 2025 | 37.60 | 38.70 | 37.30 | 37.60 | 37.60 | 0.94% | 887,425 |
| Jul 24, 2025 | 38.30 | 38.30 | 37.15 | 37.25 | 37.25 | -2.49% | 450,586 |
| Jul 23, 2025 | 36.45 | 39.10 | 36.05 | 38.20 | 38.20 | 5.82% | 872,336 |
| Jul 22, 2025 | 36.80 | 37.40 | 36.00 | 36.10 | 36.10 | -0.69% | 664,829 |
| Jul 21, 2025 | 36.10 | 37.05 | 36.10 | 36.35 | 36.35 | -0.95% | 285,371 |
| Jul 18, 2025 | 37.40 | 37.40 | 36.50 | 36.70 | 36.70 | -0.54% | 430,242 |
| Jul 17, 2025 | 36.70 | 37.55 | 36.65 | 36.90 | 36.90 | 0.54% | 398,196 |
| Jul 16, 2025 | 37.00 | 37.40 | 36.60 | 36.70 | 36.70 | -1.87% | 669,081 |
| Jul 15, 2025 | 35.80 | 38.70 | 35.80 | 37.40 | 37.40 | 4.76% | 1,074,227 |
| Jul 14, 2025 | 35.80 | 36.60 | 35.50 | 35.70 | 35.70 | -1.38% | 575,079 |
| Jul 11, 2025 | 36.00 | 37.20 | 34.85 | 36.20 | 36.20 | -4.49% | 1,679,857 |
| Jul 10, 2025 | 38.45 | 38.80 | 37.90 | 37.90 | 37.90 | -1.30% | 985,180 |
| Jul 9, 2025 | 38.50 | 39.70 | 38.00 | 38.40 | 38.40 | -0.26% | 812,104 |
| Jul 8, 2025 | 37.80 | 39.70 | 37.80 | 38.50 | 38.50 | 0.92% | 697,041 |
| Jul 7, 2025 | 39.25 | 39.25 | 38.05 | 38.15 | 38.15 | -2.80% | 815,196 |
| Jul 4, 2025 | 42.70 | 42.70 | 39.05 | 39.25 | 39.25 | -5.88% | 2,085,075 |
| Jul 3, 2025 | 38.00 | 41.70 | 37.85 | 41.70 | 41.70 | 9.88% | 2,507,264 |
| Jul 2, 2025 | 38.60 | 38.70 | 37.50 | 37.95 | 37.95 | -0.78% | 655,536 |
| Jul 1, 2025 | 38.40 | 39.50 | 37.85 | 38.25 | 38.25 | 1.19% | 760,763 |
| Jun 30, 2025 | 39.25 | 39.45 | 37.80 | 37.80 | 37.80 | -3.08% | 654,351 |
| Jun 27, 2025 | 38.00 | 39.15 | 37.25 | 39.00 | 39.00 | 1.69% | 1,118,042 |
| Jun 26, 2025 | 39.60 | 39.80 | 38.30 | 38.35 | 38.35 | -3.16% | 1,521,390 |
| Jun 25, 2025 | 40.80 | 42.00 | 39.00 | 39.60 | 39.60 | -2.22% | 1,775,231 |
| Jun 24, 2025 | 42.90 | 42.90 | 39.90 | 40.50 | 40.50 | -1.82% | 2,397,654 |
| Jun 23, 2025 | 40.00 | 41.25 | 38.50 | 41.25 | 41.25 | 1.98% | 2,013,284 |
| Jun 20, 2025 | 38.10 | 41.00 | 36.05 | 40.45 | 40.45 | 5.61% | 3,439,443 |
| Jun 19, 2025 | 40.95 | 40.95 | 38.10 | 38.30 | 38.30 | -9.46% | 2,958,835 |
| Jun 18, 2025 | 40.55 | 42.80 | 39.50 | 42.30 | 42.30 | 7.77% | 4,051,303 |
| Jun 17, 2025 | 36.20 | 39.25 | 35.60 | 39.25 | 39.25 | 9.94% | 2,034,453 |
| Jun 16, 2025 | 38.00 | 38.00 | 35.70 | 35.70 | 35.70 | -7.39% | 1,625,107 |
| Jun 13, 2025 | 40.00 | 40.00 | 38.15 | 38.55 | 38.55 | -1.53% | 1,149,224 |
| Jun 12, 2025 | 39.05 | 39.90 | 37.15 | 39.15 | 39.15 | 0.26% | 3,117,476 |
| Jun 11, 2025 | 39.10 | 39.10 | 37.70 | 39.05 | 39.05 | 9.85% | 5,666,140 |
| Jun 10, 2025 | 35.50 | 35.55 | 35.10 | 35.55 | 35.55 | 9.89% | 1,222,499 |
| Jun 9, 2025 | 31.20 | 33.80 | 30.50 | 32.35 | 32.35 | 3.69% | 1,065,344 |
| Jun 6, 2025 | 31.95 | 33.00 | 29.25 | 31.20 | 31.20 | -1.27% | 1,391,585 |
| Jun 5, 2025 | 29.40 | 31.60 | 29.35 | 31.60 | 31.60 | 9.91% | 1,091,820 |
| Jun 4, 2025 | 27.90 | 30.00 | 27.90 | 28.75 | 28.75 | -2.54% | 618,922 |