Papago Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12.200 | 12.600 | 12.200 | 12.550 | 12.550 | 69,520 |
| 2026-10-19 | 12.000 | 12.300 | 12.000 | 12.300 | 12.300 | 14,856 |
| 2026-10-15 | 13.196 | 13.196 | 13.196 | 13.196 | 13.196 | 0 |
| 2026-10-14 | 13.196 | 13.196 | 13.196 | 13.196 | 13.196 | 0 |
| 2026-10-13 | 13.196 | 13.196 | 13.196 | 13.196 | 13.196 | 0 |
| 2026-10-12 | 13.196 | 13.196 | 13.196 | 13.196 | 13.196 | 0 |
| 2026-10-08 | 13.196 | 13.196 | 13.196 | 13.196 | 13.196 | 0 |
| 2026-10-07 | 13.196 | 13.196 | 13.196 | 13.196 | 13.196 | 0 |
| 2026-10-06 | 13.103 | 13.382 | 13.048 | 13.196 | 13.196 | 53,526 |
| 2026-10-05 | 13.159 | 13.159 | 13.103 | 13.103 | 13.103 | 10,212 |
| 2026-10-02 | 7.080 | 7.090 | 7.080 | 7.080 | 13.159 | 14,003 |
| 2026-10-01 | 7.060 | 7.100 | 7.060 | 7.080 | 13.159 | 3,482 |
| 2026-09-30 | 7.190 | 7.190 | 7.150 | 7.150 | 13.289 | 10,939 |
| 2026-09-29 | 7.200 | 7.200 | 7.190 | 7.190 | 13.364 | 6,977 |
| 2026-09-24 | 7.200 | 7.200 | 7.200 | 7.200 | 13.382 | 8,860 |
| 2026-09-23 | 7.190 | 7.200 | 7.190 | 7.200 | 13.382 | 14,609 |
| 2026-09-22 | 7.430 | 7.430 | 7.190 | 7.190 | 13.364 | 1,721 |
| 2026-09-21 | 7.070 | 7.070 | 7.070 | 7.070 | 13.141 | 1,820 |
| 2026-09-18 | 7.200 | 7.200 | 7.080 | 7.080 | 13.159 | 5,381 |
| 2026-09-17 | 7.080 | 7.080 | 7.080 | 7.080 | 13.159 | 3,848 |
| 2026-09-16 | 7.100 | 7.100 | 7.080 | 7.080 | 13.159 | 3,244 |
| 2026-09-15 | 7.110 | 7.110 | 7.100 | 7.100 | 13.196 | 4,400 |
| 2026-09-14 | 7.110 | 7.110 | 7.110 | 7.110 | 13.215 | 703 |
| 2026-09-11 | 7.110 | 7.110 | 7.110 | 7.110 | 13.215 | 1,667 |
| 2026-09-10 | 7.110 | 7.110 | 7.110 | 7.110 | 13.215 | 0 |
| 2026-09-09 | 7.190 | 7.190 | 7.110 | 7.110 | 13.215 | 11,313 |
| 2026-09-08 | 7.110 | 7.190 | 7.110 | 7.190 | 13.364 | 4,318 |
| 2026-09-07 | 7.310 | 7.310 | 7.300 | 7.300 | 13.568 | 5,949 |
| 2026-09-04 | 7.350 | 7.350 | 7.350 | 7.350 | 13.661 | 0 |
| 2026-09-03 | 7.350 | 7.350 | 7.350 | 7.350 | 13.661 | 1,221 |
| 2026-09-02 | 7.320 | 7.350 | 7.320 | 7.350 | 13.661 | 1,179 |
| 2026-09-01 | 7.200 | 7.320 | 7.200 | 7.320 | 13.605 | 4,777 |
| 2026-08-31 | 7.490 | 7.490 | 7.490 | 7.490 | 13.921 | 0 |
| 2026-08-28 | 7.510 | 7.510 | 7.490 | 7.490 | 13.921 | 3,860 |
| 2026-08-27 | 7.160 | 7.720 | 7.160 | 7.510 | 13.958 | 14,037 |
| 2026-08-26 | 7.140 | 7.160 | 7.140 | 7.160 | 13.308 | 3,672 |
| 2026-08-25 | 7.170 | 7.200 | 7.170 | 7.200 | 13.382 | 2,167 |
| 2026-08-24 | 7.200 | 7.200 | 7.200 | 7.200 | 13.382 | 2,274 |
| 2026-08-21 | 7.210 | 7.210 | 7.180 | 7.180 | 13.345 | 4,848 |
| 2026-08-20 | 7.200 | 7.200 | 7.190 | 7.190 | 13.364 | 2,889 |
| 2026-08-19 | 7.210 | 7.210 | 7.190 | 7.190 | 13.364 | 10,245 |
| 2026-08-18 | 7.300 | 7.300 | 7.210 | 7.210 | 13.401 | 7,946 |
| 2026-08-17 | 7.300 | 7.300 | 7.300 | 7.300 | 13.568 | 2,778 |
| 2026-08-14 | 7.210 | 7.640 | 7.210 | 7.360 | 13.680 | 8,750 |
| 2026-08-13 | 7.560 | 7.560 | 7.560 | 7.560 | 14.051 | 0 |
| 2026-08-12 | 7.500 | 7.560 | 7.500 | 7.560 | 14.051 | 2,959 |
| 2026-08-11 | 8.000 | 8.000 | 8.000 | 8.000 | 14.869 | 7,371 |
| 2026-08-10 | 8.000 | 8.000 | 8.000 | 8.000 | 14.869 | 3,411 |
| 2026-08-07 | 8.000 | 8.000 | 8.000 | 8.000 | 14.869 | 3,068 |
| 2026-08-06 | 7.790 | 7.920 | 7.690 | 7.920 | 14.720 | 11,883 |
| 2026-08-05 | 7.850 | 7.850 | 7.820 | 7.830 | 14.553 | 23,176 |
| 2026-08-04 | 8.490 | 8.490 | 8.490 | 8.490 | 15.780 | 1,107 |
| 2026-08-03 | 9.000 | 9.000 | 8.500 | 8.500 | 15.798 | 1,695 |
| 2026-07-31 | 8.340 | 8.340 | 8.250 | 8.250 | 15.334 | 2,722 |
| 2026-07-30 | 7.600 | 7.700 | 7.600 | 7.680 | 14.274 | 1,614 |
| 2026-07-29 | 7.760 | 7.760 | 7.760 | 7.760 | 14.423 | 1,146 |
| 2026-07-28 | 8.500 | 8.500 | 8.060 | 8.060 | 14.981 | 1,614 |
| 2026-07-27 | 8.750 | 8.750 | 8.700 | 8.700 | 16.170 | 4,305 |
| 2026-07-24 | 8.000 | 8.000 | 8.000 | 8.000 | 14.869 | 2,243 |
| 2026-07-23 | 7.910 | 8.000 | 7.910 | 8.000 | 14.869 | 4,339 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.