Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.550	13.600	13.500	13.500	25.091	6,456
2024-01-25	13.800	13.800	13.750	13.750	25.556	2,690
2024-01-24	13.950	13.950	13.700	13.900	25.835	5,380
2024-01-23	13.650	13.650	13.500	13.650	25.370	5,918
2024-01-22	13.250	13.650	13.250	13.650	25.370	13,988
2024-01-19	13.550	13.550	13.450	13.450	24.999	4,304
2024-01-18	13.600	13.600	13.550	13.550	25.184	4,304
2024-01-17	13.600	13.650	13.600	13.650	25.370	3,766
2024-01-16	13.550	13.750	13.500	13.700	25.463	4,304
2024-01-15	13.750	13.950	13.250	13.950	25.928	19,683
2024-01-12	13.750	13.750	13.750	13.750	25.556	538
2024-01-11	13.750	13.950	13.750	13.750	25.556	4,842
2024-01-10	13.500	14.350	13.500	13.850	25.742	9,146
2024-01-09	13.800	13.800	13.600	13.600	25.277	9,684
2024-01-08	13.700	13.900	13.700	13.900	25.835	1,614
2024-01-05	13.700	13.700	13.650	13.700	25.463	5,380
2024-01-04	13.700	13.750	13.650	13.650	25.370	20,983
2024-01-03	13.950	13.950	13.500	13.700	25.463	7,532
2024-01-02	14.000	14.000	13.950	13.950	25.928	2,152
2023-12-29	13.950	13.950	13.950	13.950	25.928	3,766
2023-12-28	14.000	14.100	14.000	14.100	26.207	2,690
2023-12-27	14.000	14.200	13.900	13.950	25.928	5,918
2023-12-26	14.000	14.100	14.000	14.000	26.021	6,456
2023-12-25	14.350	14.350	14.050	14.100	26.207	6,994
2023-12-22	14.050	14.100	14.000	14.050	26.114	3,766
2023-12-21	14.150	14.150	14.050	14.100	26.207	3,766
2023-12-20	14.100	14.100	14.000	14.000	26.021	5,918
2023-12-19	14.150	14.150	14.000	14.100	26.207	4,304
2023-12-18	14.100	14.100	14.050	14.050	26.114	5,918
2023-12-15	14.050	14.150	14.050	14.100	26.207	8,608
2023-12-14	13.950	14.100	13.950	14.050	26.114	7,532
2023-12-13	14.100	14.150	14.100	14.100	26.207	15,064
2023-12-12	14.050	14.150	14.050	14.100	26.207	10,760
2023-12-11	14.050	14.050	14.000	14.050	26.114	10,222
2023-12-08	13.850	14.050	13.800	14.050	26.114	25,287
2023-12-07	13.850	13.850	13.800	13.850	25.742	2,152
2023-12-06	13.800	14.100	13.800	13.850	25.742	3,228
2023-12-05	13.750	14.100	13.750	14.100	26.207	1,076
2023-12-04	13.600	13.800	13.600	13.750	25.556	5,918
2023-12-01	13.800	13.850	13.800	13.800	25.649	8,608
2023-11-30	13.800	14.000	13.800	13.800	25.649	6,456
2023-11-29	13.600	13.750	13.500	13.700	25.463	8,070
2023-11-28	13.450	13.600	13.400	13.600	25.277	6,456
2023-11-27	13.600	13.600	13.550	13.550	25.184	5,380
2023-11-24	13.600	13.600	13.600	13.600	25.277	6,994
2023-11-23	13.550	13.600	13.550	13.600	25.277	2,152
2023-11-22	13.550	13.550	13.550	13.550	25.184	3,228
2023-11-21	13.650	13.750	13.500	13.550	25.184	6,994
2023-11-20	13.750	13.750	13.600	13.600	25.277	1,614
2023-11-17	13.600	13.600	13.550	13.550	25.184	4,304
2023-11-16	13.650	13.700	13.650	13.700	25.463	1,076
2023-11-15	13.700	13.700	13.700	13.700	25.463	0
2023-11-14	13.400	13.750	13.400	13.700	25.463	3,228
2023-11-13	13.450	14.350	13.400	14.350	26.671	3,228
2023-11-10	13.300	13.500	13.300	13.350	24.813	6,994
2023-11-09	13.300	13.600	13.300	13.600	25.277	4,304
2023-11-08	13.700	13.700	13.650	13.650	25.370	3,766
2023-11-07	13.750	13.750	13.700	13.700	25.463	3,228
2023-11-06	13.750	13.750	13.750	13.750	25.556	538
2023-11-03	13.400	13.800	13.300	13.800	25.649	11,298

← NewerPage 12 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.