Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.710	9.710	9.710	9.710	18.047	0
2022-11-02	9.680	9.710	9.680	9.710	18.047	3,228
2022-11-01	9.990	9.990	9.610	9.660	17.954	1,614
2022-10-31	9.590	9.600	9.580	9.600	17.843	1,614
2022-10-28	9.750	9.750	9.700	9.700	18.029	1,614
2022-10-27	9.630	9.750	9.630	9.750	18.122	5,918
2022-10-26	9.630	9.630	9.630	9.630	17.899	538
2022-10-25	9.600	9.600	9.600	9.600	17.843	0
2022-10-24	9.700	9.700	9.600	9.600	17.843	1,076
2022-10-21	9.620	9.700	9.590	9.700	18.029	4,304
2022-10-20	9.670	9.670	9.670	9.670	17.973	538
2022-10-19	9.620	9.620	9.620	9.620	17.880	538
2022-10-18	9.700	9.700	9.690	9.690	18.010	1,614
2022-10-17	9.750	9.750	9.750	9.750	18.122	0
2022-10-14	9.680	9.750	9.680	9.750	18.122	3,228
2022-10-13	9.870	9.880	9.680	9.680	17.992	5,380
2022-10-12	10.000	10.000	9.580	9.650	17.936	10,760
2022-10-11	10.800	10.800	10.450	10.450	19.423	2,152
2022-10-07	10.950	10.950	10.950	10.950	20.352	0
2022-10-06	10.800	11.100	10.800	10.950	20.352	11,836
2022-10-05	10.000	10.800	10.000	10.800	20.073	13,988
2022-10-04	9.950	10.000	9.950	10.000	18.586	4,842
2022-10-03	9.800	10.050	9.800	9.950	18.493	15,602
2022-09-30	9.800	9.800	9.800	9.800	18.215	538
2022-09-29	9.700	9.700	9.700	9.700	18.029	3,228
2022-09-28	10.100	10.100	9.680	9.700	18.029	9,684
2022-09-27	10.050	10.050	10.050	10.050	18.679	1,076
2022-09-26	10.400	10.400	10.400	10.400	19.330	0
2022-09-23	10.700	10.700	10.400	10.400	19.330	15,064
2022-09-22	10.900	10.900	10.700	10.700	19.887	6,994
2022-09-21	11.000	11.000	10.800	10.900	20.259	4,842
2022-09-20	10.900	11.050	10.900	11.000	20.445	7,532
2022-09-19	11.000	11.050	10.900	10.900	20.259	7,532
2022-09-16	10.500	11.350	10.500	11.100	20.631	33,896
2022-09-15	10.900	11.600	10.750	11.500	21.374	139,350
2022-09-14	10.100	10.700	10.100	10.550	19.609	12,374
2022-09-13	9.750	10.500	9.750	10.450	19.423	19,907
2022-09-12	9.660	9.660	9.660	9.660	17.954	0
2022-09-08	9.790	9.790	9.440	9.660	17.954	6,456
2022-09-07	9.900	9.900	9.510	9.510	17.676	11,836
2022-09-06	9.510	10.000	9.510	10.000	18.586	23,135
2022-09-05	10.000	10.000	10.000	10.000	18.586	2,690
2022-09-02	9.940	10.000	9.940	10.000	18.586	2,690
2022-09-01	10.000	10.000	10.000	10.000	18.586	13,450
2022-08-31	10.050	10.050	10.000	10.000	18.586	11,836
2022-08-30	10.000	10.000	9.850	10.000	18.586	31,205
2022-08-29	10.100	10.100	10.000	10.000	18.586	16,140
2022-08-26	10.150	10.150	10.100	10.100	18.772	10,222
2022-08-25	10.100	10.150	10.050	10.150	18.865	9,684
2022-08-24	10.050	10.050	10.050	10.050	18.679	2,690
2022-08-23	10.000	10.050	10.000	10.050	18.679	4,304
2022-08-22	10.450	10.450	10.000	10.050	18.679	1,614
2022-08-19	10.100	10.100	9.830	9.830	18.270	11,836
2022-08-18	9.900	9.900	9.820	9.850	18.308	4,304
2022-08-17	9.740	9.990	9.740	9.910	18.419	10,222
2022-08-16	9.730	9.970	9.730	9.970	18.531	3,228
2022-08-15	9.610	9.960	9.610	9.960	18.512	2,152
2022-08-12	9.960	9.990	9.850	9.850	18.308	2,690
2022-08-11	9.540	9.820	9.530	9.820	18.252	4,842
2022-08-10	9.800	9.800	9.800	9.800	18.215	0

← NewerPage 17 of 21 · 1,221 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.