UMC Electronics Co., Ltd. (TYO:6615)
Japan · Delayed Price · Currency is JPY 287.00
+1.00 (0.35%)
Aug 14, 2025, 3:30 PM JST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 285.00 | 288.00 | 284.00 | 288.00 | - | 0.70% | 19,200 |
| Aug 13, 2025 | 288.00 | 288.00 | 285.00 | 286.00 | 286.00 | -0.35% | 48,800 |
| Aug 12, 2025 | 285.00 | 291.00 | 281.00 | 287.00 | 287.00 | -1.03% | 141,700 |
| Aug 8, 2025 | 288.00 | 291.00 | 287.00 | 290.00 | 290.00 | 0.69% | 120,800 |
| Aug 7, 2025 | 290.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.03% | 59,600 |
| Aug 6, 2025 | 290.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.68% | 39,500 |
| Aug 5, 2025 | 290.00 | 295.00 | 288.00 | 293.00 | 293.00 | 1.74% | 43,100 |
| Aug 4, 2025 | 285.00 | 291.00 | 285.00 | 288.00 | 288.00 | -1.71% | 80,400 |
| Aug 1, 2025 | 290.00 | 293.00 | 286.00 | 293.00 | 293.00 | 1.03% | 74,200 |
| Jul 31, 2025 | 290.00 | 291.00 | 288.00 | 290.00 | 290.00 | 1.05% | 21,900 |
| Jul 30, 2025 | 287.00 | 290.00 | 287.00 | 287.00 | 287.00 | - | 23,400 |
| Jul 29, 2025 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.71% | 18,000 |
| Jul 28, 2025 | 294.00 | 294.00 | 287.00 | 292.00 | 292.00 | 0.34% | 62,100 |
| Jul 25, 2025 | 290.00 | 294.00 | 285.00 | 291.00 | 291.00 | 1.39% | 75,200 |
| Jul 24, 2025 | 285.00 | 291.00 | 285.00 | 287.00 | 287.00 | 0.35% | 85,300 |
| Jul 23, 2025 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2.14% | 73,800 |
| Jul 22, 2025 | 280.00 | 282.00 | 277.00 | 280.00 | 280.00 | -0.36% | 99,400 |
| Jul 18, 2025 | 284.00 | 284.00 | 280.00 | 281.00 | 281.00 | -1.75% | 138,400 |
| Jul 17, 2025 | 285.00 | 286.00 | 282.00 | 286.00 | 286.00 | - | 35,200 |
| Jul 16, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.04% | 37,600 |
| Jul 15, 2025 | 289.00 | 292.00 | 289.00 | 289.00 | 289.00 | - | 19,900 |
| Jul 14, 2025 | 293.00 | 295.00 | 289.00 | 289.00 | 289.00 | -1.37% | 29,200 |
| Jul 11, 2025 | 292.00 | 295.00 | 290.00 | 293.00 | 293.00 | 1.03% | 36,100 |
| Jul 10, 2025 | 286.00 | 295.00 | 285.00 | 290.00 | 290.00 | 1.75% | 97,200 |
| Jul 9, 2025 | 283.00 | 286.00 | 283.00 | 285.00 | 285.00 | 0.71% | 41,200 |
| Jul 8, 2025 | 285.00 | 285.00 | 281.00 | 283.00 | 283.00 | 0.35% | 43,600 |
| Jul 7, 2025 | 292.00 | 292.00 | 282.00 | 282.00 | 282.00 | -3.42% | 144,700 |
| Jul 4, 2025 | 295.00 | 295.00 | 292.00 | 292.00 | 292.00 | -1.02% | 34,600 |
| Jul 3, 2025 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 2.08% | 48,500 |
| Jul 2, 2025 | 288.00 | 291.00 | 287.00 | 289.00 | 289.00 | -0.69% | 60,600 |
| Jul 1, 2025 | 292.00 | 295.00 | 291.00 | 291.00 | 291.00 | -0.68% | 50,300 |
| Jun 30, 2025 | 300.00 | 300.00 | 289.00 | 293.00 | 293.00 | -2.01% | 262,900 |
| Jun 27, 2025 | 305.00 | 305.00 | 293.00 | 299.00 | 299.00 | 0.34% | 172,300 |
| Jun 26, 2025 | 308.00 | 308.00 | 297.00 | 298.00 | 298.00 | -2.61% | 110,800 |
| Jun 25, 2025 | 308.00 | 308.00 | 301.00 | 306.00 | 306.00 | -0.33% | 30,500 |
| Jun 24, 2025 | 305.00 | 308.00 | 303.00 | 307.00 | 307.00 | 1.66% | 35,000 |
| Jun 23, 2025 | 309.00 | 309.00 | 297.00 | 302.00 | 302.00 | -1.95% | 64,100 |
| Jun 20, 2025 | 314.00 | 314.00 | 308.00 | 308.00 | 308.00 | -2.22% | 78,200 |
| Jun 19, 2025 | 320.00 | 320.00 | 312.00 | 315.00 | 315.00 | -0.94% | 47,500 |
| Jun 18, 2025 | 319.00 | 320.00 | 314.00 | 318.00 | 318.00 | 0.63% | 71,400 |
| Jun 17, 2025 | 315.00 | 319.00 | 309.00 | 316.00 | 316.00 | 0.32% | 102,200 |
| Jun 16, 2025 | 311.00 | 316.00 | 309.00 | 315.00 | 315.00 | 1.61% | 45,300 |
| Jun 13, 2025 | 314.00 | 314.00 | 308.00 | 310.00 | 310.00 | -1.27% | 74,300 |
| Jun 12, 2025 | 314.00 | 316.00 | 313.00 | 314.00 | 314.00 | -0.32% | 28,800 |
| Jun 11, 2025 | 315.00 | 317.00 | 313.00 | 315.00 | 315.00 | 0.64% | 39,300 |
| Jun 10, 2025 | 314.00 | 320.00 | 313.00 | 313.00 | 313.00 | 0.97% | 64,000 |
| Jun 9, 2025 | 314.00 | 318.00 | 307.00 | 310.00 | 310.00 | -0.96% | 148,800 |
| Jun 6, 2025 | 320.00 | 325.00 | 313.00 | 313.00 | 313.00 | -1.88% | 68,200 |
| Jun 5, 2025 | 324.00 | 326.00 | 319.00 | 319.00 | 319.00 | -2.15% | 70,800 |
| Jun 4, 2025 | 330.00 | 331.00 | 323.00 | 326.00 | 326.00 | -0.31% | 90,200 |