Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.850	11.000	10.850	11.000	20.445	3,766
2023-02-06	10.850	10.850	10.850	10.850	20.166	0
2023-02-03	10.850	10.850	10.850	10.850	20.166	1,076
2023-02-02	11.000	11.000	10.750	10.750	19.980	14,526
2023-02-01	10.750	10.750	10.750	10.750	19.980	6,994
2023-01-31	11.100	11.100	10.600	10.700	19.887	12,374
2023-01-30	10.600	11.100	10.600	11.100	20.631	24,211
2023-01-17	10.600	10.600	10.600	10.600	19.701	538
2023-01-16	10.400	10.500	10.400	10.500	19.516	5,380
2023-01-13	10.250	10.400	10.250	10.350	19.237	2,152
2023-01-12	10.500	10.850	10.500	10.700	19.887	22,597
2023-01-11	10.500	10.800	10.400	10.450	19.423	18,831
2023-01-10	10.650	10.650	10.150	10.150	18.865	4,304
2023-01-09	10.650	10.650	10.650	10.650	19.794	0
2023-01-06	10.100	10.750	10.100	10.650	19.794	5,918
2023-01-05	9.900	9.900	9.900	9.900	18.400	6,994
2023-01-04	9.910	9.960	9.910	9.930	18.456	2,152
2023-01-03	9.910	9.910	9.620	9.910	18.419	3,228
2022-12-30	10.000	10.000	10.000	10.000	18.586	3,766
2022-12-29	9.980	9.980	9.980	9.980	18.549	0
2022-12-28	10.050	10.050	9.980	9.980	18.549	10,222
2022-12-27	10.050	10.050	10.050	10.050	18.679	538
2022-12-26	10.300	10.300	10.000	10.300	19.144	1,614
2022-12-23	10.300	10.400	10.250	10.400	19.330	8,608
2022-12-22	10.750	11.100	10.400	10.400	19.330	4,304
2022-12-21	10.950	11.000	10.300	10.400	19.330	8,608
2022-12-20	10.550	11.000	10.150	10.950	20.352	22,597
2022-12-19	10.500	10.950	10.400	10.550	19.609	9,146
2022-12-16	10.700	10.800	10.400	10.500	19.516	8,070
2022-12-15	10.100	10.100	10.050	10.050	18.679	3,228
2022-12-14	10.300	10.300	9.980	9.980	18.549	6,994
2022-12-13	10.300	10.300	10.300	10.300	19.144	1,076
2022-12-12	10.600	10.600	10.600	10.600	19.701	0
2022-12-09	10.500	10.900	10.500	10.600	19.701	18,293
2022-12-08	10.000	10.600	9.600	10.500	19.516	33,358
2022-12-07	9.900	9.900	9.870	9.870	18.345	2,152
2022-12-06	9.790	9.900	9.790	9.900	18.400	1,614
2022-12-05	9.990	9.990	9.990	9.990	18.568	538
2022-12-02	10.000	10.000	10.000	10.000	18.586	0
2022-12-01	9.980	10.000	9.980	10.000	18.586	1,076
2022-11-30	9.700	9.990	9.700	9.980	18.549	2,690
2022-11-29	9.800	9.800	9.700	9.700	18.029	9,684
2022-11-28	9.830	9.830	9.830	9.830	18.270	538
2022-11-25	9.760	9.850	9.760	9.830	18.270	10,222
2022-11-24	9.900	10.100	9.750	10.100	18.772	6,994
2022-11-23	9.900	9.900	9.900	9.900	18.400	4,304
2022-11-22	9.980	9.980	9.980	9.980	18.549	1,076
2022-11-21	9.650	9.990	9.630	9.980	18.549	17,755
2022-11-18	9.990	9.990	9.640	9.640	17.917	7,532
2022-11-17	9.650	10.000	9.650	10.000	18.586	8,608
2022-11-16	9.760	9.760	9.600	9.600	17.843	3,766
2022-11-15	9.680	9.680	9.680	9.680	17.992	0
2022-11-14	9.800	9.800	9.550	9.680	17.992	3,766
2022-11-11	9.810	9.810	9.760	9.800	18.215	3,766
2022-11-10	9.850	9.850	9.710	9.710	18.047	1,614
2022-11-09	9.700	9.800	9.650	9.800	18.215	9,684
2022-11-08	10.000	10.000	9.990	9.990	18.568	1,076
2022-11-07	9.990	9.990	9.990	9.990	18.568	538
2022-11-04	9.800	9.800	9.800	9.800	18.215	538
2022-11-03	9.710	9.710	9.710	9.710	18.047	0

← NewerPage 16 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.