Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	9.800	9.800	9.800	9.800	18.215	538
2022-08-08	9.590	9.590	9.590	9.590	17.824	1,614
2022-08-05	9.530	9.530	9.510	9.510	17.676	3,766
2022-08-04	9.580	9.680	9.580	9.680	17.992	4,304
2022-08-03	10.050	10.050	9.920	9.920	18.438	1,076
2022-08-02	9.800	10.000	9.800	10.000	18.586	14,526
2022-08-01	9.710	9.890	9.710	9.890	18.382	3,228
2022-07-29	9.730	9.730	9.710	9.710	18.047	1,076
2022-07-28	9.910	9.910	9.910	9.910	18.419	0
2022-07-27	9.900	9.960	9.900	9.910	18.419	8,070
2022-07-26	9.860	9.860	9.850	9.850	18.308	1,614
2022-07-25	9.810	9.810	9.810	9.810	18.233	0
2022-07-22	9.410	9.940	9.410	9.810	18.233	10,222
2022-07-21	9.550	9.550	9.550	9.550	17.750	1,614
2022-07-20	9.610	9.950	9.550	9.550	17.750	9,684
2022-07-19	9.600	9.600	9.600	9.600	17.843	3,228
2022-07-18	9.600	9.600	9.600	9.600	17.843	0
2022-07-15	9.600	9.650	9.600	9.600	17.843	2,690
2022-07-14	9.600	9.760	9.600	9.750	18.122	2,690
2022-07-13	9.780	9.780	9.770	9.780	18.177	3,228
2022-07-12	9.780	9.780	9.780	9.780	18.177	0
2022-07-11	9.800	9.800	9.780	9.780	18.177	3,228
2022-07-08	10.050	10.050	9.800	9.800	18.215	4,304
2022-07-07	9.400	9.800	9.400	9.800	18.215	1,614
2022-07-06	9.800	9.800	9.800	9.800	18.215	0
2022-07-05	9.770	9.800	9.770	9.800	18.215	7,532
2022-07-04	9.760	9.760	9.760	9.760	18.140	0
2022-07-01	9.720	9.990	9.720	9.760	18.140	17,755
2022-06-30	9.720	9.720	9.720	9.720	18.066	0
2022-06-29	9.720	9.720	9.720	9.720	18.066	538
2022-06-28	9.770	9.830	9.700	9.700	18.029	6,456
2022-06-27	9.830	9.830	9.830	9.830	18.270	538
2022-06-24	9.600	9.800	9.600	9.800	18.215	2,152
2022-06-23	9.800	9.800	9.700	9.700	18.029	3,228
2022-06-22	9.780	9.780	9.780	9.780	18.177	1,614
2022-06-21	9.600	9.600	9.600	9.600	17.843	538
2022-06-20	10.050	10.050	9.930	9.930	18.456	7,532
2022-06-17	10.300	10.300	10.100	10.150	18.865	5,380
2022-06-16	10.700	10.700	10.400	10.400	19.330	9,146
2022-06-15	10.900	10.950	10.500	10.550	19.609	10,760
2022-06-14	10.500	10.500	10.300	10.350	19.237	6,456
2022-06-13	10.400	10.450	10.400	10.450	19.423	1,076
2022-06-10	10.600	10.600	10.400	10.500	19.516	14,526
2022-06-09	10.750	10.750	10.500	10.500	19.516	10,222
2022-06-08	10.750	10.900	10.700	10.800	20.073	10,222
2022-06-07	11.050	11.050	10.900	10.900	20.259	36,048
2022-06-06	10.200	11.050	10.200	11.050	20.538	118,905
2022-06-02	10.200	10.200	10.200	10.200	18.958	0
2022-06-01	9.970	10.600	9.970	10.200	18.958	73,172
2022-05-31	9.810	10.700	9.810	10.000	18.586	71,558
2022-05-30	8.810	9.790	8.810	9.790	18.196	18,831
2022-05-27	8.890	8.890	8.890	8.890	16.523	0
2022-05-26	8.900	8.900	8.890	8.890	16.523	1,076
2022-05-25	8.900	8.900	8.900	8.900	16.542	538
2022-05-24	8.860	8.870	8.860	8.870	16.486	2,152
2022-05-23	8.710	8.750	8.700	8.750	16.263	2,690
2022-05-20	8.700	8.700	8.620	8.700	16.170	6,456
2022-05-19	8.610	8.700	8.600	8.700	16.170	2,152
2022-05-18	8.750	8.750	8.500	8.620	16.021	5,380
2022-05-17	8.700	8.700	8.700	8.700	16.170	3,228

← NewerPage 18 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.