Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	15.900	16.350	15.800	16.250	30.203	68,868
2023-05-09	15.150	15.700	15.100	15.700	29.180	53,265
2023-05-08	15.200	15.200	14.950	15.100	28.065	66,177
2023-05-05	15.000	15.000	14.750	14.900	27.694	15,064
2023-05-04	14.650	14.900	14.500	14.900	27.694	30,667
2023-05-03	14.700	15.650	14.250	15.000	27.879	91,465
2023-05-02	14.750	14.950	13.700	14.400	26.764	54,879
2023-04-28	14.300	14.500	14.300	14.450	26.857	9,684
2023-04-27	14.200	14.300	14.200	14.300	26.578	6,456
2023-04-26	14.000	14.200	14.000	14.200	26.393	2,690
2023-04-25	14.450	15.100	13.950	14.000	26.021	32,819
2023-04-24	13.950	13.950	13.900	13.950	25.928	10,760
2023-04-21	14.900	15.000	13.600	13.950	25.928	53,803
2023-04-20	14.850	14.900	14.500	14.700	27.322	53,265
2023-04-19	14.250	14.750	14.250	14.600	27.136	32,281
2023-04-18	13.800	15.250	13.500	14.650	27.229	64,025
2023-04-17	12.650	13.900	12.650	13.900	25.835	122,671
2023-04-14	12.600	12.650	12.500	12.650	23.512	7,532
2023-04-13	13.200	13.200	12.500	12.550	23.326	11,836
2023-04-12	12.750	12.950	12.400	12.450	23.140	35,510
2023-04-11	12.950	12.950	12.600	12.650	23.512	10,760
2023-04-10	12.500	12.700	12.500	12.600	23.419	20,445
2023-04-07	12.400	12.400	12.300	12.400	23.047	12,912
2023-04-06	12.300	12.700	12.300	12.350	22.954	23,673
2023-03-31	12.700	12.700	12.200	12.250	22.768	13,450
2023-03-30	12.250	12.450	12.200	12.250	22.768	12,912
2023-03-29	12.450	12.450	12.150	12.250	22.768	20,983
2023-03-28	12.350	13.050	12.350	12.450	23.140	72,096
2023-03-27	12.000	12.050	11.900	11.900	22.118	4,304
2023-03-24	12.000	12.200	11.900	12.000	22.304	10,222
2023-03-23	11.800	12.450	11.800	12.000	22.304	15,602
2023-03-22	11.600	12.100	11.500	11.850	22.025	19,369
2023-03-21	11.350	11.450	11.350	11.400	21.188	4,842
2023-03-20	11.550	11.550	11.300	11.300	21.003	4,304
2023-03-17	11.600	11.650	11.550	11.550	21.467	7,532
2023-03-16	11.450	11.500	11.450	11.500	21.374	2,152
2023-03-15	11.400	11.750	11.400	11.500	21.374	12,374
2023-03-14	11.850	11.850	11.450	11.700	21.746	8,070
2023-03-13	11.800	11.850	11.600	11.850	22.025	8,608
2023-03-10	12.600	12.600	11.900	11.950	22.211	25,287
2023-03-09	12.000	12.000	12.000	12.000	22.304	8,070
2023-03-08	11.650	11.950	11.650	11.950	22.211	37,662
2023-03-07	12.000	12.250	12.000	12.000	22.304	17,217
2023-03-06	11.650	12.100	11.650	12.000	22.304	12,912
2023-03-03	12.050	12.100	11.900	11.950	22.211	10,222
2023-03-02	12.250	12.250	11.700	12.100	22.489	6,456
2023-03-01	11.950	12.000	11.800	12.000	22.304	18,293
2023-02-24	12.350	12.350	11.900	11.950	22.211	22,597
2023-02-23	11.950	12.050	11.900	11.900	22.118	12,912
2023-02-22	11.950	11.950	11.650	11.950	22.211	16,140
2023-02-21	12.050	12.050	11.900	11.950	22.211	7,532
2023-02-20	12.200	12.300	11.900	11.950	22.211	32,281
2023-02-17	12.100	12.150	11.950	12.000	22.304	20,445
2023-02-16	11.800	12.100	11.300	11.950	22.211	51,651
2023-02-15	11.400	12.100	11.400	11.850	22.025	69,944
2023-02-14	11.050	11.050	10.950	11.000	20.445	8,608
2023-02-13	11.000	11.000	11.000	11.000	20.445	5,918
2023-02-10	10.900	11.000	10.900	11.000	20.445	10,222
2023-02-09	11.000	11.000	10.950	10.950	20.352	8,608
2023-02-08	11.000	11.000	10.900	11.000	20.445	2,690

← NewerPage 15 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.