Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	12.350	12.350	12.350	12.350	22.954	0
2025-05-02	12.250	12.350	12.250	12.350	22.954	13,558
2025-04-30	11.150	12.050	11.150	12.000	22.304	4,061
2025-04-29	11.350	11.500	11.050	11.500	21.374	13,193
2025-04-28	11.200	11.200	11.000	11.000	20.445	3,824
2025-04-25	11.100	11.500	11.100	11.150	20.724	2,410
2025-04-24	11.050	11.050	11.050	11.050	20.538	538
2025-04-23	10.700	11.050	10.700	11.050	20.538	1,668
2025-04-22	11.100	11.100	11.100	11.100	20.631	2,707
2025-04-21	11.100	11.100	11.100	11.100	20.631	539
2025-04-18	11.100	11.100	11.100	11.100	20.631	2,854
2025-04-17	11.950	11.950	11.950	11.950	22.211	0
2025-04-16	11.950	11.950	11.950	11.950	22.211	0
2025-04-15	11.900	11.950	11.900	11.950	22.211	8,231
2025-04-14	11.950	11.950	11.900	11.900	22.118	1,710
2025-04-11	10.800	11.850	10.350	11.850	22.025	2,533
2025-04-10	11.100	11.100	10.800	11.100	20.631	5,918
2025-04-09	10.900	10.900	10.100	10.100	18.772	6,366
2025-04-08	11.400	11.400	10.900	10.900	20.259	9,317
2025-04-07	11.450	11.500	11.450	11.450	21.281	21,193
2025-04-02	12.600	12.700	12.600	12.700	23.605	3,256
2025-04-01	12.650	12.650	12.650	12.650	23.512	2,272
2025-03-31	12.850	12.950	12.650	12.650	23.512	9,384
2025-03-28	13.000	13.000	13.000	13.000	24.162	3,473
2025-03-27	13.050	13.050	13.000	13.000	24.162	2,771
2025-03-26	13.500	13.500	13.100	13.100	24.348	5,649
2025-03-25	13.800	13.800	13.800	13.800	25.649	0
2025-03-24	13.050	13.800	13.000	13.800	25.649	3,107
2025-03-21	12.950	13.350	12.800	13.150	24.441	18,575
2025-03-20	13.300	13.400	13.000	13.000	24.162	5,451
2025-03-19	13.000	13.050	13.000	13.050	24.255	3,835
2025-03-18	13.050	13.050	13.000	13.050	24.255	3,386
2025-03-17	13.300	13.300	13.000	13.000	24.162	8,646
2025-03-14	13.100	13.500	13.000	13.500	25.091	7,194
2025-03-13	13.450	13.450	13.050	13.150	24.441	6,538
2025-03-12	13.650	13.650	13.550	13.550	25.184	3,650
2025-03-11	13.400	13.550	13.400	13.550	25.184	3,234
2025-03-10	13.750	13.750	13.300	13.400	24.906	5,461
2025-03-07	13.750	13.750	13.750	13.750	25.556	649
2025-03-06	13.850	13.850	13.750	13.750	25.556	2,693
2025-03-05	14.100	14.100	14.000	14.000	26.021	3,006
2025-03-04	14.000	14.000	14.000	14.000	26.021	542
2025-03-03	14.000	14.150	14.000	14.100	26.207	3,335
2025-02-27	14.850	14.850	14.650	14.650	27.229	3,878
2025-02-26	13.950	14.000	13.750	13.950	25.928	6,777
2025-02-25	13.600	13.600	13.500	13.500	25.091	3,934
2025-02-24	13.100	13.600	13.100	13.600	25.277	19,127
2025-02-21	13.000	13.150	12.900	13.100	24.348	45,992
2025-02-20	13.050	13.050	13.000	13.000	24.162	1,910
2025-02-19	13.050	13.050	13.050	13.050	24.255	705
2025-02-18	12.900	12.900	12.850	12.900	23.976	5,922
2025-02-17	12.900	12.900	12.850	12.900	23.976	3,773
2025-02-14	12.900	13.000	12.850	12.850	23.883	4,145
2025-02-13	12.600	13.000	12.600	12.800	23.790	8,773
2025-02-12	12.650	12.950	12.600	12.800	23.790	17,791
2025-02-11	13.050	13.050	12.950	12.950	24.069	5,403
2025-02-10	13.200	13.200	13.050	13.050	24.255	6,565
2025-02-07	13.100	13.200	13.100	13.200	24.534	4,236
2025-02-06	12.950	13.000	12.950	13.000	24.162	2,187
2025-02-05	12.900	12.900	12.900	12.900	23.976	0

← NewerPage 7 of 21 · 1,220 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.