CastleNet Technology Inc. (TPEX:8059)
Taiwan · Delayed Price · Currency is TWD 30.25
-0.05 (-0.17%)
Aug 12, 2025, 2:32 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 32.40 | 32.70 | 30.30 | 30.80 | - | 1.65% | 156,000 |
| Aug 11, 2025 | 32.00 | 32.00 | 29.20 | 30.30 | 30.30 | -6.48% | 2,016,806 |
| Aug 8, 2025 | 32.80 | 33.05 | 32.00 | 32.40 | 32.40 | -2.26% | 1,258,192 |
| Aug 7, 2025 | 33.55 | 34.00 | 31.40 | 33.15 | 33.15 | - | 1,887,963 |
| Aug 6, 2025 | 32.50 | 34.40 | 32.30 | 33.15 | 33.15 | 3.59% | 1,685,073 |
| Aug 5, 2025 | 31.55 | 33.10 | 31.05 | 32.00 | 32.00 | 3.73% | 909,017 |
| Aug 4, 2025 | 31.00 | 31.70 | 30.60 | 30.85 | 30.85 | -2.37% | 427,519 |
| Aug 1, 2025 | 29.55 | 31.70 | 29.55 | 31.60 | 31.60 | 4.64% | 600,543 |
| Jul 31, 2025 | 29.50 | 31.15 | 29.25 | 30.20 | 30.20 | 2.37% | 627,651 |
| Jul 30, 2025 | 28.80 | 29.70 | 28.40 | 29.50 | 29.50 | 1.72% | 492,441 |
| Jul 29, 2025 | 29.65 | 30.10 | 28.80 | 29.00 | 29.00 | -2.68% | 817,384 |
| Jul 28, 2025 | 30.00 | 30.70 | 29.30 | 29.80 | 29.80 | -1.97% | 689,823 |
| Jul 25, 2025 | 31.05 | 31.30 | 30.35 | 30.40 | 30.40 | -2.09% | 473,685 |
| Jul 24, 2025 | 31.70 | 32.05 | 30.65 | 31.05 | 31.05 | -1.90% | 678,013 |
| Jul 23, 2025 | 31.65 | 32.35 | 31.60 | 31.65 | 31.65 | - | 411,487 |
| Jul 22, 2025 | 33.30 | 33.35 | 31.65 | 31.65 | 31.65 | -4.81% | 932,528 |
| Jul 21, 2025 | 33.30 | 33.50 | 33.15 | 33.25 | 33.25 | -0.15% | 275,967 |
| Jul 18, 2025 | 33.40 | 33.75 | 33.30 | 33.30 | 33.30 | -0.30% | 414,554 |
| Jul 17, 2025 | 33.75 | 33.90 | 33.10 | 33.40 | 33.40 | -0.15% | 405,527 |
| Jul 16, 2025 | 34.85 | 34.85 | 33.35 | 33.45 | 33.45 | -2.90% | 867,804 |
| Jul 15, 2025 | 34.85 | 35.25 | 34.15 | 34.45 | 34.45 | 0.73% | 416,095 |
| Jul 14, 2025 | 34.50 | 35.35 | 33.90 | 34.20 | 34.20 | -1.16% | 414,164 |
| Jul 11, 2025 | 34.65 | 35.45 | 33.25 | 34.60 | 34.60 | -2.54% | 1,839,907 |
| Jul 10, 2025 | 35.70 | 36.30 | 35.35 | 35.50 | 35.50 | -0.84% | 718,008 |
| Jul 9, 2025 | 36.40 | 36.40 | 35.65 | 35.80 | 35.80 | -2.19% | 511,816 |
| Jul 8, 2025 | 34.20 | 36.80 | 34.20 | 36.60 | 36.60 | 4.72% | 806,157 |
| Jul 7, 2025 | 36.80 | 37.15 | 34.80 | 34.95 | 34.95 | -6.55% | 1,167,820 |
| Jul 4, 2025 | 37.80 | 38.75 | 36.25 | 37.40 | 37.40 | -0.80% | 1,440,303 |
| Jul 3, 2025 | 37.90 | 38.15 | 36.75 | 37.70 | 37.70 | -0.26% | 1,948,783 |
| Jul 2, 2025 | 34.40 | 37.80 | 34.40 | 37.80 | 37.80 | 9.88% | 2,393,407 |
| Jul 1, 2025 | 34.20 | 34.50 | 34.20 | 34.40 | 34.40 | 0.58% | 271,143 |
| Jun 30, 2025 | 35.00 | 35.40 | 34.05 | 34.20 | 34.20 | -2.01% | 413,734 |
| Jun 27, 2025 | 34.40 | 35.30 | 34.00 | 34.90 | 34.90 | 2.95% | 637,742 |
| Jun 26, 2025 | 33.20 | 34.30 | 33.20 | 33.90 | 33.90 | 1.80% | 374,563 |
| Jun 25, 2025 | 34.00 | 34.15 | 33.30 | 33.30 | 33.30 | -0.89% | 432,373 |
| Jun 24, 2025 | 33.70 | 34.40 | 33.40 | 33.60 | 33.60 | 1.66% | 473,992 |
| Jun 23, 2025 | 32.20 | 33.65 | 32.00 | 33.05 | 33.05 | -1.20% | 539,152 |
| Jun 20, 2025 | 34.30 | 34.60 | 33.35 | 33.45 | 33.45 | -2.48% | 523,741 |
| Jun 19, 2025 | 35.40 | 35.80 | 34.30 | 34.30 | 34.30 | -4.19% | 956,137 |
| Jun 18, 2025 | 37.65 | 37.65 | 35.80 | 35.80 | 35.80 | -1.65% | 875,938 |
| Jun 17, 2025 | 36.05 | 36.75 | 35.20 | 36.40 | 36.40 | 3.12% | 983,663 |
| Jun 16, 2025 | 36.00 | 36.70 | 35.10 | 35.30 | 35.30 | -4.47% | 1,120,034 |
| Jun 13, 2025 | 35.70 | 37.40 | 34.45 | 36.95 | 36.95 | 3.36% | 1,632,888 |
| Jun 12, 2025 | 37.00 | 37.65 | 35.75 | 35.75 | 35.75 | -3.38% | 1,926,373 |
| Jun 11, 2025 | 39.30 | 39.40 | 36.65 | 37.00 | 37.00 | -3.39% | 3,195,342 |
| Jun 10, 2025 | 41.00 | 41.75 | 38.05 | 38.30 | 38.30 | -6.01% | 4,813,884 |
| Jun 9, 2025 | 39.80 | 42.00 | 38.90 | 40.75 | 40.75 | 6.54% | 7,633,665 |
| Jun 6, 2025 | 35.00 | 38.40 | 34.70 | 38.25 | 38.25 | 9.29% | 3,907,251 |
| Jun 5, 2025 | 35.10 | 35.35 | 34.30 | 35.00 | 35.00 | -0.14% | 554,958 |
| Jun 4, 2025 | 34.15 | 36.70 | 34.10 | 35.05 | 35.05 | 2.79% | 1,095,845 |