Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	15.550	15.600	15.550	15.600	28.995	5,380
2023-08-04	15.750	15.750	15.750	15.750	29.273	538
2023-08-02	15.350	15.800	15.350	15.700	29.180	11,836
2023-08-01	15.400	15.400	15.300	15.350	28.530	10,222
2023-07-31	15.350	15.450	15.300	15.400	28.623	12,374
2023-07-28	15.500	15.700	15.400	15.400	28.623	13,988
2023-07-27	15.450	15.500	15.450	15.500	28.809	3,766
2023-07-26	15.550	15.700	15.450	15.450	28.716	9,684
2023-07-25	15.400	16.900	15.400	16.900	31.411	17,217
2023-07-24	15.550	15.550	15.350	15.400	28.623	10,222
2023-07-21	15.500	15.550	15.500	15.550	28.902	22,059
2023-07-20	15.700	15.750	15.700	15.750	29.273	13,988
2023-07-19	15.750	15.750	15.700	15.700	29.180	5,380
2023-07-18	15.800	15.900	15.700	15.800	29.366	5,380
2023-07-17	15.800	15.900	15.650	15.650	29.088	24,211
2023-07-14	15.600	15.800	15.600	15.800	29.366	7,532
2023-07-13	15.750	15.750	15.550	15.550	28.902	16,679
2023-07-12	15.550	16.000	15.550	15.700	29.180	16,679
2023-07-11	16.000	16.000	15.750	15.750	29.273	13,988
2023-07-10	16.200	16.200	15.850	16.000	29.738	6,456
2023-07-07	15.750	15.950	15.700	15.950	29.645	7,532
2023-07-06	15.750	15.800	15.700	15.750	29.273	15,602
2023-07-05	15.800	15.900	15.750	15.850	29.459	11,836
2023-07-04	16.150	16.150	15.850	15.850	29.459	8,070
2023-07-03	15.850	15.850	15.700	15.800	29.366	15,064
2023-06-30	15.950	16.500	15.750	15.750	29.273	19,369
2023-06-29	15.700	16.150	15.700	15.950	29.645	6,456
2023-06-28	15.700	16.000	15.700	15.700	29.180	6,456
2023-06-27	15.750	15.800	15.700	15.700	29.180	29,053
2023-06-26	15.900	17.450	15.700	17.450	32.433	12,374
2023-06-21	16.000	16.000	14.400	14.400	26.764	12,374
2023-06-20	16.000	16.000	15.700	16.000	29.738	16,679
2023-06-19	16.450	17.400	15.700	17.400	32.340	19,907
2023-06-16	16.350	16.600	16.350	16.450	30.574	12,912
2023-06-15	17.000	17.000	16.300	16.350	30.389	18,831
2023-06-14	16.850	16.850	16.600	16.800	31.225	12,912
2023-06-13	17.050	17.050	16.800	16.800	31.225	25,287
2023-06-12	16.750	17.200	16.750	16.900	31.411	31,205
2023-06-09	17.250	17.250	16.350	16.750	31.132	65,639
2023-06-08	16.000	16.000	15.550	15.750	29.273	8,070
2023-06-07	15.650	16.100	15.600	16.000	29.738	8,070
2023-06-06	15.900	15.900	15.500	15.600	28.995	19,369
2023-06-05	16.050	16.050	16.000	16.000	29.738	15,602
2023-06-02	16.000	16.300	16.000	16.000	29.738	3,766
2023-06-01	16.000	16.000	15.800	15.850	29.459	17,217
2023-05-31	15.550	16.300	15.550	15.900	29.552	32,281
2023-05-30	15.800	15.800	15.500	15.500	28.809	10,222
2023-05-29	15.800	15.800	15.500	15.800	29.366	10,760
2023-05-26	15.700	15.700	15.300	15.300	28.437	15,602
2023-05-25	15.600	15.850	15.600	15.700	29.180	10,222
2023-05-24	15.850	15.850	15.500	15.600	28.995	21,521
2023-05-23	15.950	15.950	15.800	15.850	29.459	15,602
2023-05-22	15.900	16.000	15.800	15.900	29.552	20,983
2023-05-19	15.650	15.950	15.650	15.950	29.645	37,662
2023-05-18	15.450	15.600	15.300	15.500	28.809	33,896
2023-05-17	15.300	15.450	15.300	15.450	28.716	26,901
2023-05-16	15.250	15.450	15.250	15.300	28.437	61,335
2023-05-15	15.400	15.400	15.100	15.150	28.158	8,608
2023-05-12	15.000	15.550	14.900	15.100	28.065	86,085
2023-05-11	15.700	16.150	15.500	15.550	28.902	76,938

← NewerPage 14 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.