Papago Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 8.890 | 8.930 | 8.890 | 8.920 | 16.579 | 8,660 |
| 2026-04-24 | 8.980 | 8.980 | 8.930 | 8.930 | 16.598 | 8,485 |
| 2026-04-23 | 9.000 | 9.000 | 8.980 | 8.980 | 16.690 | 10,123 |
| 2026-04-22 | 8.990 | 9.000 | 8.980 | 9.000 | 16.728 | 18,508 |
| 2026-04-21 | 9.000 | 9.050 | 8.980 | 9.000 | 16.728 | 9,086 |
| 2026-04-20 | 8.970 | 9.000 | 8.930 | 9.000 | 16.728 | 42,397 |
| 2026-04-17 | 8.970 | 9.000 | 8.970 | 9.000 | 16.728 | 14,806 |
| 2026-04-16 | 9.010 | 9.140 | 9.000 | 9.040 | 16.802 | 14,801 |
| 2026-04-15 | 9.030 | 9.060 | 9.030 | 9.060 | 16.839 | 10,982 |
| 2026-04-14 | 9.080 | 9.090 | 9.080 | 9.080 | 16.876 | 3,683 |
| 2026-04-13 | 9.070 | 9.080 | 9.070 | 9.080 | 16.876 | 4,303 |
| 2026-04-10 | 9.110 | 9.300 | 9.080 | 9.300 | 17.285 | 24,740 |
| 2026-04-09 | 9.180 | 9.300 | 9.180 | 9.300 | 17.285 | 7,551 |
| 2026-04-08 | 9.120 | 9.450 | 9.090 | 9.450 | 17.564 | 20,174 |
| 2026-04-07 | 9.200 | 9.210 | 9.200 | 9.210 | 17.118 | 4,417 |
| 2026-04-02 | 9.870 | 9.870 | 9.580 | 9.580 | 17.806 | 5,038 |
| 2026-04-01 | 9.890 | 9.890 | 9.840 | 9.840 | 18.289 | 1,109 |
| 2026-03-31 | 9.460 | 9.850 | 9.460 | 9.600 | 17.843 | 3,772 |
| 2026-03-30 | 9.880 | 9.880 | 9.880 | 9.880 | 18.363 | 3,231 |
| 2026-03-27 | 9.230 | 9.230 | 9.230 | 9.230 | 17.155 | 560 |
| 2026-03-26 | 9.160 | 9.280 | 9.160 | 9.280 | 17.248 | 3,247 |
| 2026-03-25 | 9.460 | 9.460 | 9.460 | 9.460 | 17.583 | 1,788 |
| 2026-03-24 | 9.450 | 9.450 | 9.450 | 9.450 | 17.564 | 564 |
| 2026-03-23 | 9.840 | 9.840 | 9.520 | 9.520 | 17.694 | 3,128 |
| 2026-03-20 | 9.170 | 9.900 | 9.170 | 9.900 | 18.400 | 4,937 |
| 2026-03-19 | 9.450 | 9.450 | 9.160 | 9.160 | 17.025 | 8,803 |
| 2026-03-18 | 9.450 | 9.450 | 9.430 | 9.430 | 17.527 | 6,477 |
| 2026-03-17 | 9.410 | 9.500 | 9.410 | 9.450 | 17.564 | 9,726 |
| 2026-03-16 | 9.880 | 9.880 | 9.880 | 9.880 | 18.363 | 3,068 |
| 2026-03-13 | 10.100 | 10.100 | 10.100 | 10.100 | 18.772 | 3,068 |
| 2026-03-12 | 9.510 | 9.520 | 9.510 | 9.520 | 17.694 | 3,547 |
| 2026-03-11 | 10.050 | 10.050 | 9.830 | 9.830 | 18.270 | 4,441 |
| 2026-03-10 | 9.990 | 9.990 | 9.990 | 9.990 | 18.568 | 0 |
| 2026-03-09 | 10.000 | 10.000 | 9.990 | 9.990 | 18.568 | 2,184 |
| 2026-03-06 | 9.170 | 9.990 | 9.170 | 9.990 | 18.568 | 3,906 |
| 2026-03-05 | 10.000 | 10.000 | 9.990 | 9.990 | 18.568 | 3,826 |
| 2026-03-04 | 9.950 | 10.000 | 9.950 | 9.990 | 18.568 | 3,895 |
| 2026-03-03 | 10.100 | 10.100 | 9.950 | 9.950 | 18.493 | 19,914 |
| 2026-03-02 | 9.940 | 10.600 | 9.900 | 10.000 | 18.586 | 33,452 |
| 2026-02-26 | 9.280 | 10.200 | 9.280 | 10.200 | 18.958 | 57,176 |
| 2026-02-25 | 9.170 | 9.280 | 9.130 | 9.280 | 17.248 | 22,597 |
| 2026-02-24 | 9.180 | 9.180 | 9.170 | 9.170 | 17.044 | 6,298 |
| 2026-02-23 | 9.200 | 9.200 | 9.170 | 9.180 | 17.062 | 4,931 |
| 2026-02-11 | 9.200 | 9.200 | 9.190 | 9.190 | 17.081 | 4,849 |
| 2026-02-10 | 9.290 | 9.290 | 9.170 | 9.190 | 17.081 | 11,526 |
| 2026-02-09 | 9.290 | 9.290 | 9.290 | 9.290 | 17.267 | 3,750 |
| 2026-02-06 | 9.290 | 9.290 | 9.290 | 9.290 | 17.267 | 1,078 |
| 2026-02-05 | 9.290 | 9.290 | 9.290 | 9.290 | 17.267 | 0 |
| 2026-02-04 | 9.260 | 9.300 | 9.260 | 9.290 | 17.267 | 4,305 |
| 2026-02-03 | 9.320 | 9.500 | 9.320 | 9.330 | 17.341 | 5,270 |
| 2026-02-02 | 9.400 | 9.400 | 9.200 | 9.320 | 17.322 | 22,024 |
| 2026-01-30 | 9.240 | 9.400 | 9.240 | 9.400 | 17.471 | 19,806 |
| 2026-01-29 | 9.400 | 9.400 | 9.400 | 9.400 | 17.471 | 7,161 |
| 2026-01-28 | 9.390 | 9.400 | 9.390 | 9.400 | 17.471 | 2,530 |
| 2026-01-27 | 9.430 | 9.430 | 9.430 | 9.430 | 17.527 | 7,180 |
| 2026-01-26 | 9.850 | 9.850 | 9.370 | 9.430 | 17.527 | 11,088 |
| 2026-01-23 | 9.330 | 9.900 | 9.300 | 9.900 | 18.400 | 15,277 |
| 2026-01-22 | 9.360 | 9.360 | 9.360 | 9.360 | 17.397 | 998 |
| 2026-01-21 | 9.360 | 9.370 | 9.350 | 9.360 | 17.397 | 5,965 |
| 2026-01-20 | 9.330 | 9.350 | 9.330 | 9.350 | 17.378 | 10,572 |
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.