QST International Corp. (TPEX:8349)
Taiwan · Delayed Price · Currency is TWD 51.60
-1.30 (-2.46%)
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 | 52.50 | 52.70 | 51.60 | 51.60 | 51.60 | -2.46% | 108,991 |
| Aug 11, 2025 | 52.00 | 52.90 | 49.50 | 52.90 | 52.90 | -0.19% | 529,924 |
| Aug 8, 2025 | 53.00 | 53.10 | 52.70 | 53.00 | 53.00 | -0.75% | 73,752 |
| Aug 7, 2025 | 53.40 | 53.40 | 52.90 | 53.40 | 53.40 | - | 43,506 |
| Aug 6, 2025 | 53.60 | 53.60 | 52.80 | 53.40 | 53.40 | -0.19% | 56,485 |
| Aug 5, 2025 | 53.70 | 53.70 | 52.30 | 53.50 | 53.50 | - | 136,049 |
| Aug 4, 2025 | 52.50 | 53.50 | 52.30 | 53.50 | 53.50 | 1.33% | 136,869 |
| Aug 1, 2025 | 52.00 | 52.80 | 52.00 | 52.80 | 52.80 | 0.57% | 64,078 |
| Jul 31, 2025 | 52.40 | 52.50 | 52.00 | 52.50 | 52.50 | - | 36,013 |
| Jul 30, 2025 | 52.50 | 52.50 | 51.70 | 52.50 | 52.50 | - | 105,801 |
| Jul 29, 2025 | 52.70 | 52.70 | 52.10 | 52.50 | 52.50 | -0.38% | 35,069 |
| Jul 28, 2025 | 52.20 | 52.70 | 52.20 | 52.70 | 52.70 | -0.19% | 21,712 |
| Jul 25, 2025 | 52.50 | 52.80 | 52.10 | 52.80 | 52.80 | 0.57% | 49,268 |
| Jul 24, 2025 | 52.30 | 52.50 | 52.00 | 52.50 | 52.50 | 0.38% | 57,536 |
| Jul 23, 2025 | 52.40 | 52.40 | 52.00 | 52.30 | 52.30 | 0.19% | 63,515 |
| Jul 22, 2025 | 52.40 | 52.40 | 51.10 | 52.20 | 52.20 | 0.19% | 215,297 |
| Jul 21, 2025 | 52.20 | 52.70 | 52.00 | 52.10 | 52.10 | -1.14% | 48,014 |
| Jul 18, 2025 | 52.50 | 52.70 | 52.20 | 52.70 | 52.70 | 0.76% | 75,244 |
| Jul 17, 2025 | 52.00 | 52.50 | 52.00 | 52.30 | 52.30 | -0.19% | 45,980 |
| Jul 16, 2025 | 52.40 | 52.40 | 52.00 | 52.40 | 52.40 | - | 55,050 |
| Jul 15, 2025 | 52.40 | 52.40 | 52.10 | 52.40 | 52.40 | - | 31,870 |
| Jul 14, 2025 | 52.40 | 52.50 | 52.00 | 52.40 | 52.40 | -0.38% | 30,013 |
| Jul 11, 2025 | 52.30 | 52.70 | 52.00 | 52.60 | 52.60 | 0.57% | 69,074 |
| Jul 10, 2025 | 52.40 | 52.40 | 51.90 | 52.30 | 52.30 | 0.19% | 40,386 |
| Jul 9, 2025 | 51.50 | 52.50 | 51.50 | 52.20 | 52.20 | - | 42,324 |
| Jul 8, 2025 | 51.40 | 52.20 | 50.80 | 52.20 | 52.20 | - | 53,626 |
| Jul 7, 2025 | 52.20 | 52.80 | 51.60 | 52.20 | 52.20 | -0.19% | 84,832 |
| Jul 4, 2025 | 52.70 | 52.70 | 52.30 | 52.30 | 52.30 | -0.38% | 35,829 |
| Jul 3, 2025 | 52.50 | 52.70 | 52.30 | 52.50 | 52.50 | - | 34,075 |
| Jul 2, 2025 | 52.50 | 52.80 | 52.20 | 52.50 | 52.50 | 0.38% | 24,799 |
| Jul 1, 2025 | 52.80 | 53.20 | 52.00 | 52.30 | 52.30 | -1.32% | 58,000 |
| Jun 30, 2025 | 53.20 | 53.20 | 52.20 | 53.00 | 53.00 | -0.38% | 62,192 |
| Jun 27, 2025 | 51.10 | 53.20 | 51.10 | 53.20 | 53.20 | 0.19% | 140,939 |
| Jun 26, 2025 | 52.80 | 53.20 | 52.80 | 53.10 | 51.10 | 0.57% | 77,017 |
| Jun 25, 2025 | 53.20 | 53.50 | 52.80 | 52.80 | 50.81 | -0.56% | 98,289 |
| Jun 24, 2025 | 52.00 | 53.20 | 52.00 | 53.10 | 51.10 | 2.12% | 140,512 |
| Jun 23, 2025 | 49.85 | 52.00 | 49.85 | 52.00 | 50.04 | 0.19% | 88,146 |
| Jun 20, 2025 | 52.30 | 52.30 | 51.60 | 51.90 | 49.95 | -1.14% | 80,648 |
| Jun 19, 2025 | 52.80 | 53.00 | 52.20 | 52.50 | 50.53 | -0.57% | 36,773 |
| Jun 18, 2025 | 52.60 | 53.00 | 52.40 | 52.80 | 50.81 | -0.38% | 37,623 |
| Jun 17, 2025 | 52.80 | 53.00 | 52.20 | 53.00 | 51.01 | - | 63,488 |
| Jun 16, 2025 | 53.20 | 53.40 | 52.80 | 53.00 | 51.01 | -0.19% | 137,077 |
| Jun 13, 2025 | 52.80 | 53.20 | 52.80 | 53.10 | 51.10 | 0.38% | 79,484 |
| Jun 12, 2025 | 52.70 | 53.10 | 52.70 | 52.90 | 50.91 | -0.19% | 92,320 |
| Jun 11, 2025 | 53.00 | 53.40 | 52.50 | 53.00 | 51.01 | 0.19% | 143,956 |
| Jun 10, 2025 | 52.90 | 53.20 | 52.00 | 52.90 | 50.91 | -0.19% | 148,494 |
| Jun 9, 2025 | 53.20 | 53.20 | 52.40 | 53.00 | 51.01 | -0.38% | 128,311 |
| Jun 6, 2025 | 53.00 | 53.30 | 52.30 | 53.20 | 51.20 | 0.38% | 134,121 |
| Jun 5, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 51.01 | 0.19% | 29,578 |
| Jun 4, 2025 | 52.20 | 53.20 | 52.20 | 52.90 | 50.91 | 1.54% | 90,011 |