Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.770	9.800	9.720	9.750	18.122	8,003
2025-10-21	9.800	9.800	9.780	9.780	18.177	5,662
2025-10-20	9.790	9.810	9.780	9.800	18.215	3,939
2025-10-17	9.770	9.900	9.770	9.900	18.400	1,491
2025-10-16	9.760	10.000	9.760	10.000	18.586	16,974
2025-10-15	9.820	9.830	9.800	9.800	18.215	7,265
2025-10-14	9.850	9.850	9.800	9.800	18.215	4,304
2025-10-13	9.870	9.870	9.870	9.870	18.345	2,767
2025-10-09	9.860	9.910	9.860	9.860	18.326	5,381
2025-10-08	9.860	9.860	9.860	9.860	18.326	1,271
2025-10-07	9.850	9.860	9.850	9.860	18.326	3,076
2025-10-03	9.820	10.000	9.820	9.850	18.308	1,614
2025-10-02	9.920	9.930	9.910	9.930	18.456	3,309
2025-10-01	9.920	9.920	9.920	9.920	18.438	1,811
2025-09-30	9.900	9.910	9.900	9.910	18.419	3,010
2025-09-29	0.001	0.001	0.001	0.001	0.002	0
2025-09-26	10.000	10.000	9.980	10.000	18.586	3,233
2025-09-25	10.000	10.000	10.000	10.000	18.586	589
2025-09-24	9.950	9.950	9.950	9.950	18.493	0
2025-09-23	9.900	9.950	9.880	9.950	18.493	16,423
2025-09-22	9.990	9.990	9.950	9.950	18.493	6,940
2025-09-19	9.920	9.990	9.900	9.990	18.568	4,250
2025-09-18	9.940	9.940	9.900	9.920	18.438	5,710
2025-09-17	10.150	10.150	9.930	9.930	18.456	1,615
2025-09-16	10.100	10.100	10.100	10.100	18.772	607
2025-09-15	9.950	9.950	9.950	9.950	18.493	2,203
2025-09-12	9.980	10.000	9.950	10.000	18.586	9,433
2025-09-11	9.950	10.000	9.950	10.000	18.586	3,838
2025-09-10	9.960	10.000	9.950	9.950	18.493	16,732
2025-09-09	10.000	10.000	9.980	10.000	18.586	6,035
2025-09-08	10.000	10.000	10.000	10.000	18.586	2,696
2025-09-05	10.000	10.000	10.000	10.000	18.586	0
2025-09-04	10.000	10.000	10.000	10.000	18.586	4,363
2025-09-03	10.000	10.000	9.990	10.000	18.586	4,331
2025-09-02	10.000	10.000	9.960	9.960	18.512	2,431
2025-09-01	10.000	10.000	10.000	10.000	18.586	1,141
2025-08-29	10.000	10.100	10.000	10.100	18.772	7,784
2025-08-28	10.000	10.100	10.000	10.100	18.772	8,442
2025-08-27	10.050	10.100	10.050	10.050	18.679	5,220
2025-08-26	10.350	10.350	10.050	10.050	18.679	5,380
2025-08-25	10.050	10.050	10.000	10.000	18.586	6,511
2025-08-22	10.100	10.100	10.050	10.050	18.679	1,641
2025-08-21	10.500	10.500	10.250	10.250	19.051	3,507
2025-08-20	10.000	10.000	10.000	10.000	18.586	0
2025-08-19	10.050	10.200	10.000	10.000	18.586	4,843
2025-08-18	10.000	10.050	10.000	10.050	18.679	3,598
2025-08-15	10.050	10.050	10.050	10.050	18.679	1,426
2025-08-14	10.050	10.050	10.050	10.050	18.679	3,516
2025-08-13	10.500	10.500	10.050	10.050	18.679	11,679
2025-08-12	10.200	10.200	10.000	10.150	18.865	7,417
2025-08-11	10.000	10.200	9.950	10.200	18.958	36,650
2025-08-08	10.000	10.100	10.000	10.100	18.772	2,041
2025-08-07	10.050	10.050	10.000	10.000	18.586	9,459
2025-08-06	10.050	10.050	10.000	10.000	18.586	3,766
2025-08-05	10.050	10.100	10.050	10.100	18.772	1,833
2025-08-04	10.000	10.350	10.000	10.350	19.237	2,847
2025-08-01	10.000	10.000	10.000	10.000	18.586	0
2025-07-31	10.150	10.150	10.000	10.000	18.586	17,456
2025-07-30	10.200	10.250	10.200	10.250	19.051	1,991
2025-07-29	10.150	10.200	10.100	10.200	18.958	5,649

← NewerPage 5 of 21 · 1,219 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.