Papago Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 12.950 | 12.950 | 12.900 | 12.900 | 23.976 | 4,843 |
| 2025-02-03 | 12.950 | 12.950 | 12.950 | 12.950 | 24.069 | 2,154 |
| 2025-01-22 | 13.100 | 13.100 | 12.950 | 12.950 | 24.069 | 3,766 |
| 2025-01-21 | 12.700 | 12.750 | 12.700 | 12.700 | 23.605 | 5,380 |
| 2025-01-20 | 13.200 | 13.200 | 12.650 | 12.650 | 23.512 | 6,994 |
| 2025-01-17 | 13.000 | 13.000 | 13.000 | 13.000 | 24.162 | 1,076 |
| 2025-01-16 | 13.000 | 13.000 | 13.000 | 13.000 | 24.162 | 1,614 |
| 2025-01-15 | 12.950 | 13.100 | 12.950 | 13.000 | 24.162 | 2,690 |
| 2025-01-14 | 12.900 | 12.900 | 12.900 | 12.900 | 23.976 | 0 |
| 2025-01-13 | 12.900 | 12.900 | 12.900 | 12.900 | 23.976 | 0 |
| 2025-01-10 | 13.300 | 13.300 | 12.850 | 12.900 | 23.976 | 5,380 |
| 2025-01-09 | 12.900 | 12.900 | 12.900 | 12.900 | 23.976 | 3,228 |
| 2025-01-08 | 12.900 | 12.900 | 12.900 | 12.900 | 23.976 | 3,766 |
| 2025-01-07 | 12.850 | 13.000 | 12.850 | 12.900 | 23.976 | 3,228 |
| 2025-01-06 | 13.200 | 13.200 | 13.200 | 13.200 | 24.534 | 1,614 |
| 2025-01-03 | 13.000 | 13.000 | 12.900 | 12.900 | 23.976 | 2,690 |
| 2025-01-02 | 13.000 | 13.000 | 12.950 | 12.950 | 24.069 | 2,690 |
| 2024-12-31 | 14.050 | 14.050 | 12.950 | 12.950 | 24.069 | 4,842 |
| 2024-12-30 | 13.150 | 13.150 | 13.150 | 13.150 | 24.441 | 1,076 |
| 2024-12-27 | 13.150 | 13.150 | 13.150 | 13.150 | 24.441 | 1,076 |
| 2024-12-26 | 13.100 | 13.100 | 13.100 | 13.100 | 24.348 | 538 |
| 2024-12-25 | 12.900 | 12.900 | 12.900 | 12.900 | 23.976 | 0 |
| 2024-12-24 | 12.900 | 12.900 | 12.900 | 12.900 | 23.976 | 0 |
| 2024-12-23 | 12.950 | 12.950 | 12.850 | 12.900 | 23.976 | 2,690 |
| 2024-12-20 | 13.000 | 13.000 | 12.950 | 12.950 | 24.069 | 3,228 |
| 2024-12-19 | 13.050 | 13.050 | 12.950 | 12.950 | 24.069 | 6,994 |
| 2024-12-18 | 13.250 | 13.250 | 13.000 | 13.050 | 24.255 | 10,760 |
| 2024-12-17 | 13.200 | 13.200 | 13.200 | 13.200 | 24.534 | 2,690 |
| 2024-12-16 | 13.450 | 13.450 | 13.100 | 13.150 | 24.441 | 2,152 |
| 2024-12-13 | 13.950 | 13.950 | 13.500 | 13.500 | 25.091 | 5,380 |
| 2024-12-12 | 13.750 | 13.750 | 13.600 | 13.600 | 25.277 | 5,918 |
| 2024-12-11 | 13.750 | 13.850 | 13.750 | 13.750 | 25.556 | 6,456 |
| 2024-12-10 | 14.050 | 14.100 | 13.700 | 13.750 | 25.556 | 6,994 |
| 2024-12-09 | 13.900 | 13.900 | 13.750 | 13.800 | 25.649 | 16,679 |
| 2024-12-06 | 13.900 | 14.000 | 12.650 | 14.000 | 26.021 | 25,287 |
| 2024-12-05 | 14.000 | 14.000 | 13.950 | 13.950 | 25.928 | 5,918 |
| 2024-12-04 | 14.100 | 14.100 | 13.950 | 14.000 | 26.021 | 8,070 |
| 2024-12-03 | 14.000 | 14.000 | 14.000 | 14.000 | 26.021 | 4,304 |
| 2024-12-02 | 14.200 | 14.200 | 14.000 | 14.000 | 26.021 | 8,608 |
| 2024-11-29 | 14.100 | 14.150 | 14.050 | 14.050 | 26.114 | 9,146 |
| 2024-11-28 | 14.200 | 14.200 | 14.200 | 14.200 | 26.393 | 538 |
| 2024-11-27 | 14.150 | 14.200 | 14.100 | 14.200 | 26.393 | 17,217 |
| 2024-11-26 | 14.200 | 14.200 | 14.150 | 14.200 | 26.393 | 2,690 |
| 2024-11-25 | 14.200 | 14.200 | 14.100 | 14.150 | 26.300 | 4,304 |
| 2024-11-22 | 14.050 | 14.250 | 14.050 | 14.200 | 26.393 | 6,994 |
| 2024-11-21 | 14.000 | 14.200 | 14.000 | 14.050 | 26.114 | 14,526 |
| 2024-11-20 | 14.100 | 14.450 | 14.100 | 14.100 | 26.207 | 6,409 |
| 2024-11-19 | 14.100 | 14.100 | 14.050 | 14.100 | 26.207 | 2,152 |
| 2024-11-18 | 14.150 | 14.150 | 14.100 | 14.100 | 26.207 | 3,766 |
| 2024-11-15 | 14.250 | 14.250 | 14.150 | 14.150 | 26.300 | 3,766 |
| 2024-11-14 | 14.250 | 14.250 | 14.250 | 14.250 | 26.485 | 12,912 |
| 2024-11-13 | 14.000 | 14.450 | 14.000 | 14.450 | 26.857 | 15,602 |
| 2024-11-12 | 14.200 | 14.200 | 14.050 | 14.050 | 26.114 | 6,994 |
| 2024-11-11 | 14.200 | 14.200 | 14.150 | 14.150 | 26.300 | 1,614 |
| 2024-11-08 | 14.200 | 14.200 | 14.200 | 14.200 | 26.393 | 3,766 |
| 2024-11-07 | 14.300 | 14.300 | 14.200 | 14.200 | 26.393 | 5,380 |
| 2024-11-06 | 14.500 | 14.500 | 14.450 | 14.450 | 26.857 | 1,076 |
| 2024-11-05 | 14.250 | 14.500 | 14.250 | 14.500 | 26.950 | 8,070 |
| 2024-11-04 | 14.300 | 14.300 | 14.250 | 14.250 | 26.485 | 3,766 |
| 2024-11-01 | 14.300 | 14.300 | 14.300 | 14.300 | 26.578 | 2,152 |
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.