Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.600	13.600	13.250	13.400	24.906	3,766
2023-11-01	13.600	13.600	13.600	13.600	25.277	1,614
2023-10-31	13.600	13.600	13.600	13.600	25.277	3,766
2023-10-30	13.600	13.600	13.600	13.600	25.277	7,532
2023-10-27	13.600	13.600	13.600	13.600	25.277	1,614
2023-10-26	13.500	13.700	13.500	13.700	25.463	8,070
2023-10-25	13.400	13.500	13.400	13.500	25.091	7,532
2023-10-24	13.250	13.450	13.100	13.400	24.906	28,515
2023-10-23	13.500	13.550	13.500	13.500	25.091	4,304
2023-10-20	13.600	13.600	13.600	13.600	25.277	1,076
2023-10-19	13.150	13.600	13.100	13.500	25.091	19,369
2023-10-18	13.350	13.500	13.350	13.350	24.813	8,608
2023-10-17	13.700	13.700	13.650	13.650	25.370	2,152
2023-10-16	13.250	13.650	13.250	13.650	25.370	1,614
2023-10-13	13.800	13.800	13.700	13.700	25.463	8,608
2023-10-12	13.900	13.900	13.800	13.800	25.649	6,994
2023-10-11	14.000	14.000	13.700	14.000	26.021	11,298
2023-10-06	14.100	14.100	14.000	14.000	26.021	1,614
2023-10-05	14.000	14.000	14.000	14.000	26.021	0
2023-10-04	14.100	14.300	14.000	14.000	26.021	5,918
2023-10-03	13.900	13.900	13.850	13.850	25.742	2,690
2023-10-02	13.950	13.950	13.900	13.900	25.835	1,614
2023-09-28	14.000	14.000	14.000	14.000	26.021	538
2023-09-27	14.000	14.000	13.950	13.950	25.928	2,152
2023-09-26	13.750	13.950	13.700	13.950	25.928	4,842
2023-09-25	13.850	14.000	13.850	13.850	25.742	3,766
2023-09-22	13.850	13.850	13.850	13.850	25.742	538
2023-09-21	14.000	14.000	13.800	13.800	25.649	1,076
2023-09-20	13.900	13.900	13.900	13.900	25.835	4,842
2023-09-19	13.950	13.950	13.850	13.850	25.742	5,380
2023-09-18	14.100	14.100	13.750	13.850	25.742	11,298
2023-09-15	14.400	14.400	14.250	14.250	26.485	4,842
2023-09-14	14.500	14.500	14.150	14.300	26.578	3,766
2023-09-13	14.150	14.150	14.150	14.150	26.300	538
2023-09-12	14.150	14.150	14.000	14.000	26.021	5,380
2023-09-11	14.300	14.300	14.250	14.300	26.578	4,304
2023-09-08	14.300	14.300	14.300	14.300	26.578	538
2023-09-07	14.300	14.700	14.150	14.500	26.950	13,450
2023-09-06	14.700	14.700	14.300	14.300	26.578	4,304
2023-09-05	14.250	14.400	14.250	14.400	26.764	2,690
2023-09-04	14.100	14.100	14.050	14.050	26.114	2,690
2023-09-01	14.150	14.300	14.150	14.150	26.300	5,918
2023-08-31	13.700	14.450	13.700	14.150	26.300	24,749
2023-08-30	13.550	13.750	13.550	13.700	25.463	6,994
2023-08-29	14.000	14.000	13.900	13.900	25.835	2,152
2023-08-28	14.000	14.000	14.000	14.000	26.021	538
2023-08-25	14.000	14.000	14.000	14.000	26.021	5,380
2023-08-24	14.000	14.050	14.000	14.000	26.021	6,994
2023-08-23	13.950	14.050	13.950	14.000	26.021	8,070
2023-08-22	14.450	14.450	13.950	14.000	26.021	18,293
2023-08-21	14.500	14.500	14.500	14.500	26.950	3,766
2023-08-18	14.600	14.600	14.600	14.600	27.136	3,228
2023-08-17	15.000	15.000	14.900	14.900	27.694	1,614
2023-08-16	14.050	14.300	13.550	13.900	25.835	24,749
2023-08-15	14.300	14.400	14.300	14.300	26.578	10,222
2023-08-14	15.050	15.050	13.950	14.300	26.578	18,293
2023-08-11	15.050	15.050	15.000	15.050	27.972	5,380
2023-08-10	15.000	15.000	15.000	15.000	27.879	12,374
2023-08-09	15.450	15.450	15.400	15.400	28.623	9,146
2023-08-08	15.500	15.500	15.450	15.450	28.716	2,690

← NewerPage 13 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.