Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.050	10.450	10.000	10.450	19.423	8,949
2025-07-25	10.100	10.100	10.100	10.100	18.772	0
2025-07-24	10.100	10.150	10.100	10.100	18.772	3,972
2025-07-23	10.150	10.150	10.150	10.150	18.865	0
2025-07-22	10.250	10.250	10.150	10.150	18.865	9,819
2025-07-21	10.300	10.300	10.100	10.250	19.051	2,690
2025-07-18	10.550	10.650	10.550	10.600	19.701	10,796
2025-07-17	10.550	10.550	10.550	10.550	19.609	1,295
2025-07-16	10.150	10.150	10.050	10.050	18.679	3,120
2025-07-15	10.150	10.150	10.150	10.150	18.865	2,613
2025-07-14	10.150	10.150	10.150	10.150	18.865	2,152
2025-07-11	10.200	10.650	10.100	10.150	18.865	17,214
2025-07-10	10.450	10.450	10.450	10.450	19.423	2,825
2025-07-09	10.700	10.700	10.450	10.450	19.423	1,435
2025-07-08	10.700	10.700	10.500	10.700	19.887	2,158
2025-07-07	10.800	10.800	10.700	10.700	19.887	2,691
2025-07-04	10.700	10.700	10.700	10.700	19.887	0
2025-07-03	10.700	10.700	10.650	10.700	19.887	3,338
2025-07-02	10.650	10.700	10.500	10.500	19.516	10,106
2025-07-01	10.800	10.800	10.650	10.650	19.794	3,228
2025-06-30	10.650	10.650	10.650	10.650	19.794	916
2025-06-27	11.100	11.100	11.100	11.100	20.631	554
2025-06-26	10.650	10.650	10.650	10.650	19.794	0
2025-06-25	10.800	10.800	10.650	10.650	19.794	4,785
2025-06-24	10.850	10.850	10.850	10.850	20.166	10,546
2025-06-23	11.100	11.100	10.850	10.850	20.166	2,757
2025-06-20	10.950	10.950	10.950	10.950	20.352	538
2025-06-19	11.000	11.000	10.450	11.000	20.445	8,609
2025-06-18	11.200	11.200	10.950	10.950	20.352	54,581
2025-06-17	11.200	11.200	11.200	11.200	20.817	570
2025-06-16	11.150	11.200	11.000	11.200	20.817	7,371
2025-06-13	11.400	11.400	11.350	11.400	21.188	4,326
2025-06-12	11.750	11.750	11.750	11.750	21.839	0
2025-06-11	11.750	11.800	11.750	11.750	21.839	2,749
2025-06-10	11.750	11.750	11.300	11.600	21.560	13,890
2025-06-09	11.200	11.200	11.200	11.200	20.817	0
2025-06-06	11.350	11.400	11.200	11.200	20.817	7,372
2025-06-05	11.450	11.450	11.450	11.450	21.281	538
2025-06-04	11.700	11.700	11.450	11.450	21.281	2,153
2025-06-03	12.100	12.100	12.100	12.100	22.489	0
2025-06-02	12.100	12.100	12.100	12.100	22.489	0
2025-05-29	11.900	12.100	11.900	12.100	22.489	2,855
2025-05-28	12.000	12.000	11.900	11.900	22.118	2,259
2025-05-27	11.950	11.950	11.950	11.950	22.211	550
2025-05-26	11.800	11.950	11.750	11.950	22.211	2,690
2025-05-23	12.000	12.000	12.000	12.000	22.304	0
2025-05-22	12.050	12.050	12.050	12.050	22.396	710
2025-05-21	12.050	12.050	12.000	12.000	22.304	2,153
2025-05-20	12.050	12.050	12.000	12.000	22.304	2,153
2025-05-19	12.300	12.300	12.050	12.050	22.396	8,084
2025-05-16	12.400	12.400	12.400	12.400	23.047	2,194
2025-05-15	12.200	12.200	12.050	12.200	22.675	9,848
2025-05-14	12.100	12.100	12.000	12.000	22.304	4,524
2025-05-13	12.400	12.400	12.100	12.100	22.489	4,001
2025-05-12	12.000	12.000	12.000	12.000	22.304	673
2025-05-09	11.900	11.900	11.900	11.900	22.118	2,592
2025-05-08	11.950	11.950	11.650	11.900	22.118	16,745
2025-05-07	12.200	12.200	11.800	11.800	21.932	1,328
2025-05-06	12.350	12.350	12.350	12.350	22.954	0
2025-05-05	12.350	12.350	12.350	12.350	22.954	0

← NewerPage 6 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.