Papago Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.250	13.250	13.100	13.100	24.348	8,608
2024-05-03	13.200	13.200	13.200	13.200	24.534	1,076
2024-05-02	13.200	13.250	13.200	13.250	24.627	4,304
2024-04-30	13.200	13.750	13.150	13.250	24.627	5,380
2024-04-29	13.150	13.350	13.150	13.300	24.720	6,456
2024-04-26	13.650	13.650	13.500	13.500	25.091	1,076
2024-04-25	13.000	13.100	13.000	13.100	24.348	7,532
2024-04-24	13.200	13.200	13.100	13.150	24.441	5,380
2024-04-23	13.100	13.100	13.000	13.100	24.348	4,304
2024-04-22	13.500	13.500	12.900	12.900	23.976	5,918
2024-04-19	13.650	13.650	13.550	13.550	25.184	3,766
2024-04-18	13.700	13.700	13.700	13.700	25.463	538
2024-04-17	13.350	13.700	13.350	13.700	25.463	2,690
2024-04-16	13.400	13.400	13.300	13.300	24.720	2,690
2024-04-15	13.350	13.400	13.300	13.300	24.720	6,994
2024-04-12	13.700	13.700	13.250	13.250	24.627	11,298
2024-04-11	13.600	13.700	13.600	13.700	25.463	2,152
2024-04-10	13.450	13.500	13.450	13.500	25.091	17,755
2024-04-09	13.600	13.600	13.350	13.350	24.813	5,380
2024-04-08	13.500	13.500	13.050	13.500	25.091	3,766
2024-04-03	13.500	13.500	13.500	13.500	25.091	1,076
2024-04-02	13.700	13.700	13.550	13.550	25.184	3,228
2024-04-01	13.650	13.650	13.650	13.650	25.370	538
2024-03-29	13.900	13.900	13.650	13.650	25.370	4,304
2024-03-28	13.500	14.200	13.500	13.950	25.928	13,450
2024-03-27	13.400	13.400	13.350	13.350	24.813	2,690
2024-03-26	13.350	13.500	13.350	13.500	25.091	5,380
2024-03-25	13.200	13.200	13.200	13.200	24.534	0
2024-03-22	13.200	13.250	13.200	13.200	24.534	3,766
2024-03-21	13.400	13.400	13.200	13.200	24.534	3,766
2024-03-20	13.450	13.700	13.400	13.400	24.906	3,228
2024-03-19	13.500	13.500	13.400	13.400	24.906	3,228
2024-03-18	13.600	13.600	13.600	13.600	25.277	0
2024-03-15	13.700	13.700	13.100	13.600	25.277	9,684
2024-03-14	14.000	14.000	13.700	13.700	25.463	13,988
2024-03-13	14.300	14.300	14.050	14.050	26.114	2,152
2024-03-12	14.300	14.300	14.200	14.300	26.578	4,304
2024-03-11	13.500	14.150	13.450	14.000	26.021	18,831
2024-03-08	14.000	14.000	13.800	13.800	25.649	9,146
2024-03-07	14.300	14.300	14.000	14.000	26.021	6,994
2024-03-06	14.650	15.700	14.250	15.700	29.180	15,602
2024-03-05	14.750	15.100	14.600	14.600	27.136	5,918
2024-03-04	14.700	14.800	14.500	14.500	26.950	16,140
2024-03-01	14.800	14.800	14.700	14.700	27.322	3,766
2024-02-29	15.450	15.450	14.700	14.700	27.322	15,602
2024-02-27	14.500	15.000	14.450	14.500	26.950	9,146
2024-02-26	14.650	15.150	14.400	14.600	27.136	22,059
2024-02-23	14.650	15.100	14.600	14.600	27.136	18,293
2024-02-22	13.850	15.150	13.850	14.650	27.229	33,896
2024-02-21	13.700	13.900	13.700	13.900	25.835	3,228
2024-02-20	13.300	13.900	13.300	13.600	25.277	13,450
2024-02-19	13.550	13.700	13.550	13.700	25.463	3,228
2024-02-16	13.700	13.700	13.600	13.650	25.370	6,456
2024-02-15	13.700	13.750	13.700	13.700	25.463	11,836
2024-02-05	14.000	14.000	13.550	13.650	25.370	4,842
2024-02-02	13.600	14.000	13.600	14.000	26.021	1,076
2024-02-01	13.600	13.600	13.600	13.600	25.277	2,152
2024-01-31	13.450	13.550	13.400	13.500	25.091	14,526
2024-01-30	13.600	13.600	13.600	13.600	25.277	1,614
2024-01-29	13.500	13.500	13.500	13.500	25.091	2,152

← NewerPage 11 of 21 · 1,220 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.