Papago Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 14.900 | 15.200 | 14.900 | 14.950 | 27.786 | 13,988 |
| 2024-08-01 | 15.050 | 15.100 | 15.050 | 15.100 | 28.065 | 4,304 |
| 2024-07-31 | 15.000 | 15.600 | 14.900 | 15.050 | 27.972 | 8,070 |
| 2024-07-30 | 14.850 | 15.000 | 14.850 | 15.000 | 27.879 | 3,766 |
| 2024-07-29 | 15.450 | 15.450 | 15.300 | 15.350 | 28.530 | 2,690 |
| 2024-07-26 | 15.300 | 15.700 | 15.150 | 15.700 | 29.180 | 5,380 |
| 2024-07-23 | 15.950 | 15.950 | 15.250 | 15.300 | 28.437 | 4,304 |
| 2024-07-22 | 15.150 | 16.150 | 14.500 | 15.250 | 28.344 | 24,211 |
| 2024-07-19 | 15.550 | 15.550 | 15.100 | 15.150 | 28.158 | 22,059 |
| 2024-07-18 | 15.600 | 15.600 | 15.500 | 15.550 | 28.902 | 9,684 |
| 2024-07-17 | 15.750 | 15.750 | 15.600 | 15.600 | 28.995 | 11,836 |
| 2024-07-16 | 15.050 | 15.750 | 15.050 | 15.750 | 29.273 | 7,532 |
| 2024-07-15 | 15.600 | 15.600 | 15.300 | 15.350 | 28.530 | 13,988 |
| 2024-07-12 | 15.800 | 15.850 | 15.600 | 15.600 | 28.995 | 20,983 |
| 2024-07-11 | 15.850 | 15.850 | 15.800 | 15.800 | 29.366 | 2,152 |
| 2024-07-10 | 15.750 | 15.850 | 15.750 | 15.850 | 29.459 | 5,918 |
| 2024-07-09 | 16.200 | 16.200 | 15.800 | 15.800 | 29.366 | 9,684 |
| 2024-07-08 | 16.150 | 16.200 | 15.700 | 15.850 | 29.459 | 27,977 |
| 2024-07-05 | 15.600 | 15.700 | 15.500 | 15.550 | 28.902 | 16,140 |
| 2024-07-04 | 15.900 | 15.900 | 15.450 | 15.450 | 28.716 | 24,749 |
| 2024-07-03 | 15.300 | 15.950 | 15.300 | 15.750 | 29.273 | 20,445 |
| 2024-07-02 | 15.000 | 15.600 | 15.000 | 15.300 | 28.437 | 15,602 |
| 2024-07-01 | 15.550 | 15.600 | 15.400 | 15.400 | 28.623 | 22,597 |
| 2024-06-28 | 15.350 | 15.500 | 15.200 | 15.450 | 28.716 | 22,597 |
| 2024-06-27 | 15.500 | 15.550 | 15.400 | 15.450 | 28.716 | 23,673 |
| 2024-06-26 | 15.100 | 16.550 | 14.950 | 16.550 | 30.760 | 37,662 |
| 2024-06-25 | 14.950 | 15.150 | 14.900 | 15.100 | 28.065 | 71,020 |
| 2024-06-24 | 15.000 | 15.000 | 14.700 | 14.700 | 27.322 | 17,217 |
| 2024-06-21 | 15.000 | 15.000 | 14.750 | 14.900 | 27.694 | 15,064 |
| 2024-06-20 | 14.000 | 15.000 | 14.000 | 14.900 | 27.694 | 40,352 |
| 2024-06-19 | 14.050 | 14.300 | 13.850 | 14.250 | 26.485 | 9,684 |
| 2024-06-18 | 14.300 | 14.300 | 14.300 | 14.300 | 26.578 | 4,842 |
| 2024-06-17 | 14.050 | 14.200 | 14.000 | 14.150 | 26.300 | 16,140 |
| 2024-06-14 | 14.450 | 14.450 | 14.350 | 14.400 | 26.764 | 20,445 |
| 2024-06-13 | 14.700 | 14.700 | 14.500 | 14.500 | 26.950 | 12,912 |
| 2024-06-12 | 14.600 | 14.750 | 14.450 | 14.750 | 27.415 | 8,070 |
| 2024-06-11 | 14.850 | 14.850 | 14.500 | 14.500 | 26.950 | 9,146 |
| 2024-06-07 | 14.900 | 15.000 | 14.650 | 14.800 | 27.508 | 24,211 |
| 2024-06-06 | 14.750 | 14.900 | 14.350 | 14.900 | 27.694 | 29,591 |
| 2024-06-05 | 14.850 | 14.900 | 14.750 | 14.750 | 27.415 | 14,526 |
| 2024-06-04 | 15.450 | 15.450 | 14.800 | 14.850 | 27.601 | 45,194 |
| 2024-06-03 | 13.500 | 15.600 | 13.500 | 15.400 | 28.623 | 110,296 |
| 2024-05-31 | 13.150 | 14.550 | 13.050 | 14.300 | 26.578 | 101,688 |
| 2024-05-30 | 13.200 | 13.300 | 13.200 | 13.250 | 24.627 | 2,690 |
| 2024-05-29 | 13.350 | 13.350 | 13.050 | 13.100 | 24.348 | 18,293 |
| 2024-05-28 | 13.500 | 13.500 | 12.850 | 13.300 | 24.720 | 18,293 |
| 2024-05-27 | 13.400 | 13.400 | 13.300 | 13.300 | 24.720 | 4,304 |
| 2024-05-24 | 13.200 | 13.300 | 13.200 | 13.300 | 24.720 | 2,152 |
| 2024-05-23 | 13.400 | 13.400 | 13.100 | 13.100 | 24.348 | 16,140 |
| 2024-05-22 | 13.650 | 13.650 | 13.200 | 13.200 | 24.534 | 15,602 |
| 2024-05-21 | 13.300 | 13.300 | 13.200 | 13.200 | 24.534 | 6,994 |
| 2024-05-20 | 13.300 | 13.350 | 13.250 | 13.250 | 24.627 | 7,532 |
| 2024-05-17 | 13.100 | 13.300 | 13.100 | 13.300 | 24.720 | 9,146 |
| 2024-05-16 | 13.200 | 13.200 | 13.100 | 13.150 | 24.441 | 12,374 |
| 2024-05-15 | 13.300 | 13.300 | 13.200 | 13.300 | 24.720 | 10,760 |
| 2024-05-14 | 13.250 | 13.350 | 13.250 | 13.250 | 24.627 | 2,152 |
| 2024-05-13 | 13.400 | 13.400 | 13.250 | 13.250 | 24.627 | 9,684 |
| 2024-05-10 | 13.100 | 13.700 | 13.100 | 13.400 | 24.906 | 25,825 |
| 2024-05-09 | 13.100 | 13.100 | 13.100 | 13.100 | 24.348 | 3,228 |
| 2024-05-08 | 13.200 | 13.500 | 13.100 | 13.150 | 24.441 | 10,760 |
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.