Forward Electronics Co., Ltd. (TPEX:8085)
Taiwan · Delayed Price · Currency is TWD 19.20
+0.35 (1.86%)
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 | 19.00 | 19.20 | 18.85 | 19.20 | 19.20 | 1.86% | 610,023 |
| Aug 11, 2025 | 19.10 | 19.10 | 18.80 | 18.85 | 18.85 | -1.57% | 201,368 |
| Aug 8, 2025 | 19.20 | 19.25 | 18.85 | 19.15 | 19.15 | -1.29% | 407,679 |
| Aug 7, 2025 | 19.90 | 19.90 | 19.20 | 19.40 | 19.40 | -2.27% | 424,791 |
| Aug 6, 2025 | 19.35 | 20.15 | 19.35 | 19.85 | 19.85 | 2.58% | 831,413 |
| Aug 5, 2025 | 19.60 | 19.95 | 19.20 | 19.35 | 19.35 | -0.77% | 770,301 |
| Aug 4, 2025 | 18.20 | 19.75 | 17.90 | 19.50 | 19.50 | 6.27% | 1,004,409 |
| Aug 1, 2025 | 17.85 | 18.45 | 17.30 | 18.35 | 18.35 | 3.38% | 426,236 |
| Jul 31, 2025 | 17.90 | 18.00 | 17.65 | 17.75 | 17.75 | -0.84% | 225,797 |
| Jul 30, 2025 | 18.00 | 18.15 | 17.90 | 17.90 | 17.90 | -0.56% | 163,147 |
| Jul 29, 2025 | 18.15 | 18.30 | 17.85 | 18.00 | 18.00 | -0.83% | 292,724 |
| Jul 28, 2025 | 18.25 | 18.40 | 18.00 | 18.15 | 18.15 | -0.55% | 152,062 |
| Jul 25, 2025 | 18.45 | 18.55 | 18.15 | 18.25 | 18.25 | -1.08% | 298,349 |
| Jul 24, 2025 | 18.35 | 18.60 | 18.00 | 18.45 | 18.45 | 1.65% | 350,650 |
| Jul 23, 2025 | 18.00 | 18.35 | 17.95 | 18.15 | 18.15 | 1.68% | 259,539 |
| Jul 22, 2025 | 18.95 | 18.95 | 17.85 | 17.85 | 17.85 | -4.80% | 570,845 |
| Jul 21, 2025 | 18.80 | 19.00 | 18.70 | 18.75 | 18.75 | - | 143,951 |
| Jul 18, 2025 | 19.35 | 19.45 | 18.75 | 18.75 | 18.75 | -1.32% | 302,917 |
| Jul 17, 2025 | 19.20 | 19.20 | 18.80 | 19.00 | 19.00 | 0.26% | 148,275 |
| Jul 16, 2025 | 18.65 | 19.35 | 18.60 | 18.95 | 18.95 | 2.16% | 495,511 |
| Jul 15, 2025 | 18.70 | 18.80 | 18.50 | 18.55 | 18.55 | - | 169,445 |
| Jul 14, 2025 | 19.05 | 19.05 | 18.45 | 18.55 | 18.55 | -2.62% | 313,503 |
| Jul 11, 2025 | 18.35 | 19.40 | 18.35 | 19.05 | 19.05 | 2.42% | 523,941 |
| Jul 10, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | -2.36% | 238,653 |
| Jul 9, 2025 | 18.65 | 19.15 | 18.65 | 19.05 | 19.05 | 1.33% | 145,486 |
| Jul 8, 2025 | 19.25 | 19.25 | 18.65 | 18.80 | 18.80 | -1.05% | 326,449 |
| Jul 7, 2025 | 19.45 | 19.45 | 18.80 | 19.00 | 19.00 | -2.81% | 424,635 |
| Jul 4, 2025 | 19.60 | 20.00 | 19.50 | 19.55 | 19.55 | -0.51% | 277,154 |
| Jul 3, 2025 | 20.00 | 20.15 | 19.65 | 19.65 | 19.65 | - | 197,400 |
| Jul 2, 2025 | 19.70 | 19.80 | 19.55 | 19.65 | 19.65 | -0.25% | 170,522 |
| Jul 1, 2025 | 19.95 | 20.05 | 19.70 | 19.70 | 19.70 | -0.76% | 249,403 |
| Jun 30, 2025 | 20.35 | 20.35 | 19.85 | 19.85 | 19.85 | -2.22% | 309,430 |
| Jun 27, 2025 | 20.50 | 20.50 | 20.20 | 20.30 | 20.30 | 0.25% | 133,811 |
| Jun 26, 2025 | 20.70 | 20.75 | 20.15 | 20.25 | 20.25 | -0.25% | 266,050 |
| Jun 25, 2025 | 20.45 | 20.65 | 20.30 | 20.30 | 20.30 | - | 119,459 |
| Jun 24, 2025 | 20.60 | 20.75 | 20.20 | 20.30 | 20.30 | - | 333,082 |
| Jun 23, 2025 | 20.10 | 20.45 | 20.00 | 20.30 | 20.30 | -0.25% | 166,041 |
| Jun 20, 2025 | 20.40 | 21.05 | 20.20 | 20.35 | 20.35 | -1.93% | 310,526 |
| Jun 19, 2025 | 20.60 | 21.00 | 19.90 | 20.75 | 20.75 | 0.73% | 503,682 |
| Jun 18, 2025 | 21.50 | 21.50 | 20.60 | 20.60 | 20.60 | -2.14% | 523,956 |
| Jun 17, 2025 | 21.00 | 21.60 | 20.70 | 21.05 | 21.05 | 2.93% | 949,935 |
| Jun 16, 2025 | 20.50 | 20.80 | 20.10 | 20.45 | 20.45 | -0.97% | 421,146 |
| Jun 13, 2025 | 21.50 | 21.55 | 20.55 | 20.65 | 20.65 | -5.28% | 605,194 |
| Jun 12, 2025 | 21.45 | 22.10 | 21.30 | 21.80 | 21.80 | 1.63% | 367,197 |
| Jun 11, 2025 | 21.20 | 21.60 | 20.60 | 21.45 | 21.45 | 1.18% | 372,477 |
| Jun 10, 2025 | 21.05 | 21.30 | 20.60 | 21.20 | 21.20 | 2.91% | 341,946 |
| Jun 9, 2025 | 21.25 | 21.65 | 20.50 | 20.60 | 20.60 | -2.60% | 600,847 |
| Jun 6, 2025 | 20.80 | 21.80 | 20.80 | 21.15 | 21.15 | 3.17% | 693,335 |
| Jun 5, 2025 | 20.05 | 22.00 | 19.90 | 20.50 | 20.50 | 2.50% | 2,444,850 |
| Jun 4, 2025 | 20.25 | 20.45 | 19.70 | 20.00 | 20.00 | 0.50% | 726,434 |