Papago Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9.330 | 9.350 | 9.330 | 9.350 | 17.378 | 10,572 |
| 2026-01-19 | 9.850 | 9.850 | 9.540 | 9.540 | 17.731 | 9,388 |
| 2026-01-16 | 9.310 | 9.310 | 9.310 | 9.310 | 17.304 | 9,632 |
| 2026-01-15 | 9.330 | 9.330 | 9.330 | 9.330 | 17.341 | 7,562 |
| 2026-01-14 | 9.280 | 9.330 | 9.280 | 9.330 | 17.341 | 6,993 |
| 2026-01-13 | 9.300 | 9.300 | 9.300 | 9.300 | 17.285 | 1,155 |
| 2026-01-12 | 9.300 | 9.330 | 9.300 | 9.300 | 17.285 | 4,143 |
| 2026-01-09 | 9.300 | 9.310 | 9.300 | 9.310 | 17.304 | 8,259 |
| 2026-01-08 | 9.330 | 9.330 | 9.330 | 9.330 | 17.341 | 618 |
| 2026-01-07 | 9.310 | 9.350 | 9.300 | 9.300 | 17.285 | 8,466 |
| 2026-01-06 | 9.310 | 9.310 | 9.310 | 9.310 | 17.304 | 1,971 |
| 2026-01-05 | 9.300 | 9.310 | 9.300 | 9.310 | 17.304 | 6,027 |
| 2026-01-02 | 9.340 | 9.600 | 9.340 | 9.600 | 17.843 | 8,970 |
| 2025-12-31 | 9.300 | 9.600 | 9.300 | 9.600 | 17.843 | 13,042 |
| 2025-12-30 | 9.310 | 9.320 | 9.310 | 9.320 | 17.322 | 7,751 |
| 2025-12-29 | 9.520 | 9.520 | 9.450 | 9.450 | 17.564 | 1,180 |
| 2025-12-26 | 9.700 | 9.700 | 9.500 | 9.520 | 17.694 | 2,541 |
| 2025-12-24 | 9.690 | 9.690 | 9.690 | 9.690 | 18.010 | 1,079 |
| 2025-12-23 | 9.690 | 9.690 | 9.690 | 9.690 | 18.010 | 807 |
| 2025-12-22 | 9.730 | 9.730 | 9.730 | 9.730 | 18.084 | 0 |
| 2025-12-19 | 9.330 | 9.740 | 9.330 | 9.730 | 18.084 | 2,152 |
| 2025-12-18 | 9.330 | 9.340 | 9.330 | 9.330 | 17.341 | 3,945 |
| 2025-12-17 | 9.320 | 9.350 | 9.320 | 9.330 | 17.341 | 7,532 |
| 2025-12-16 | 9.400 | 9.400 | 9.400 | 9.400 | 17.471 | 1,642 |
| 2025-12-15 | 9.370 | 9.370 | 9.370 | 9.370 | 17.415 | 1,243 |
| 2025-12-12 | 9.350 | 9.350 | 9.350 | 9.350 | 17.378 | 2,207 |
| 2025-12-11 | 9.350 | 9.350 | 9.350 | 9.350 | 17.378 | 0 |
| 2025-12-10 | 9.350 | 9.350 | 9.350 | 9.350 | 17.378 | 3,433 |
| 2025-12-09 | 9.410 | 9.410 | 9.340 | 9.350 | 17.378 | 8,608 |
| 2025-12-08 | 9.410 | 9.410 | 9.410 | 9.410 | 17.490 | 701 |
| 2025-12-05 | 9.600 | 9.600 | 9.600 | 9.600 | 17.843 | 538 |
| 2025-12-04 | 9.580 | 9.580 | 9.580 | 9.580 | 17.806 | 0 |
| 2025-12-03 | 9.580 | 9.580 | 9.580 | 9.580 | 17.806 | 3,079 |
| 2025-12-02 | 9.980 | 9.980 | 9.410 | 9.440 | 17.545 | 38,809 |
| 2025-12-01 | 9.440 | 9.440 | 9.440 | 9.440 | 17.545 | 0 |
| 2025-11-28 | 9.440 | 9.440 | 9.440 | 9.440 | 17.545 | 2,209 |
| 2025-11-27 | 9.420 | 9.420 | 9.420 | 9.420 | 17.508 | 1,077 |
| 2025-11-26 | 9.400 | 9.420 | 9.400 | 9.420 | 17.508 | 2,797 |
| 2025-11-25 | 9.380 | 9.410 | 9.380 | 9.410 | 17.490 | 27,195 |
| 2025-11-24 | 9.420 | 9.420 | 9.420 | 9.420 | 17.508 | 25,162 |
| 2025-11-21 | 9.700 | 9.700 | 9.460 | 9.460 | 17.583 | 8,627 |
| 2025-11-20 | 9.700 | 9.700 | 9.700 | 9.700 | 18.029 | 711 |
| 2025-11-19 | 9.530 | 9.560 | 9.500 | 9.500 | 17.657 | 8,095 |
| 2025-11-18 | 9.810 | 9.810 | 9.630 | 9.630 | 17.899 | 1,076 |
| 2025-11-17 | 9.700 | 9.820 | 9.700 | 9.810 | 18.233 | 4,997 |
| 2025-11-14 | 9.540 | 9.600 | 9.540 | 9.600 | 17.843 | 1,735 |
| 2025-11-13 | 9.600 | 9.600 | 9.520 | 9.600 | 17.843 | 6,459 |
| 2025-11-12 | 9.600 | 9.600 | 9.600 | 9.600 | 17.843 | 1,077 |
| 2025-11-11 | 9.560 | 9.600 | 9.510 | 9.600 | 17.843 | 17,054 |
| 2025-11-10 | 9.550 | 9.560 | 9.550 | 9.560 | 17.768 | 1,893 |
| 2025-11-07 | 9.600 | 9.690 | 9.550 | 9.690 | 18.010 | 6,782 |
| 2025-11-06 | 9.640 | 9.640 | 9.640 | 9.640 | 17.917 | 1,614 |
| 2025-11-05 | 9.640 | 9.640 | 9.640 | 9.640 | 17.917 | 916 |
| 2025-11-04 | 9.640 | 9.640 | 9.590 | 9.600 | 17.843 | 10,276 |
| 2025-11-03 | 9.670 | 9.670 | 9.630 | 9.640 | 17.917 | 8,461 |
| 2025-10-31 | 9.690 | 9.690 | 9.670 | 9.670 | 17.973 | 3,839 |
| 2025-10-30 | 9.680 | 9.720 | 9.670 | 9.710 | 18.047 | 5,296 |
| 2025-10-29 | 9.800 | 9.900 | 9.800 | 9.800 | 18.215 | 2,800 |
| 2025-10-28 | 9.730 | 9.800 | 9.680 | 9.800 | 18.215 | 12,371 |
| 2025-10-27 | 9.730 | 9.740 | 9.730 | 9.730 | 18.084 | 4,676 |
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.