Papago Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 14.400 | 14.400 | 14.300 | 14.300 | 26.578 | 1,076 |
| 2024-10-29 | 14.250 | 14.300 | 14.250 | 14.300 | 26.578 | 6,994 |
| 2024-10-28 | 14.200 | 14.300 | 14.200 | 14.300 | 26.578 | 2,152 |
| 2024-10-25 | 14.200 | 14.200 | 14.200 | 14.200 | 26.393 | 1,614 |
| 2024-10-24 | 14.200 | 14.350 | 14.150 | 14.350 | 26.671 | 6,456 |
| 2024-10-23 | 14.600 | 14.600 | 14.250 | 14.250 | 26.485 | 5,380 |
| 2024-10-22 | 14.150 | 14.300 | 14.100 | 14.250 | 26.485 | 20,983 |
| 2024-10-21 | 14.300 | 14.300 | 14.300 | 14.300 | 26.578 | 1,614 |
| 2024-10-18 | 14.300 | 14.300 | 14.300 | 14.300 | 26.578 | 9,684 |
| 2024-10-17 | 14.400 | 14.400 | 14.300 | 14.300 | 26.578 | 1,614 |
| 2024-10-16 | 14.300 | 14.350 | 14.200 | 14.350 | 26.671 | 6,994 |
| 2024-10-15 | 14.550 | 14.550 | 14.200 | 14.250 | 26.485 | 10,760 |
| 2024-10-14 | 14.450 | 14.600 | 14.450 | 14.600 | 27.136 | 2,690 |
| 2024-10-11 | 14.550 | 14.550 | 14.200 | 14.450 | 26.857 | 10,222 |
| 2024-10-09 | 14.500 | 15.150 | 14.500 | 14.550 | 27.043 | 25,287 |
| 2024-10-08 | 14.450 | 14.500 | 14.450 | 14.500 | 26.950 | 3,228 |
| 2024-10-07 | 14.200 | 14.500 | 14.200 | 14.500 | 26.950 | 2,690 |
| 2024-10-04 | 14.200 | 14.200 | 14.100 | 14.200 | 26.393 | 9,146 |
| 2024-10-01 | 14.100 | 14.200 | 14.100 | 14.200 | 26.393 | 1,614 |
| 2024-09-30 | 14.450 | 14.450 | 14.100 | 14.100 | 26.207 | 6,456 |
| 2024-09-27 | 14.300 | 14.500 | 14.200 | 14.200 | 26.393 | 10,760 |
| 2024-09-26 | 14.100 | 14.300 | 14.100 | 14.300 | 26.578 | 5,918 |
| 2024-09-25 | 14.400 | 14.400 | 14.350 | 14.350 | 26.671 | 4,304 |
| 2024-09-24 | 14.400 | 14.450 | 14.250 | 14.450 | 26.857 | 6,456 |
| 2024-09-23 | 14.050 | 14.400 | 14.000 | 14.150 | 26.300 | 4,842 |
| 2024-09-20 | 14.000 | 14.000 | 13.950 | 14.000 | 26.021 | 1,614 |
| 2024-09-19 | 14.050 | 14.050 | 14.000 | 14.000 | 26.021 | 5,380 |
| 2024-09-18 | 14.100 | 14.100 | 14.050 | 14.050 | 26.114 | 4,842 |
| 2024-09-16 | 14.100 | 14.100 | 14.100 | 14.100 | 26.207 | 538 |
| 2024-09-13 | 14.050 | 14.050 | 14.050 | 14.050 | 26.114 | 1,076 |
| 2024-09-12 | 13.950 | 14.150 | 13.950 | 14.150 | 26.300 | 15,064 |
| 2024-09-11 | 13.850 | 13.900 | 13.850 | 13.900 | 25.835 | 8,070 |
| 2024-09-10 | 14.000 | 14.000 | 13.900 | 13.900 | 25.835 | 6,456 |
| 2024-09-09 | 14.200 | 14.200 | 14.050 | 14.050 | 26.114 | 7,532 |
| 2024-09-06 | 14.150 | 14.150 | 14.150 | 14.150 | 26.300 | 0 |
| 2024-09-05 | 14.150 | 14.150 | 14.150 | 14.150 | 26.300 | 2,152 |
| 2024-09-04 | 14.150 | 14.150 | 14.150 | 14.150 | 26.300 | 0 |
| 2024-09-03 | 14.500 | 14.500 | 14.150 | 14.150 | 26.300 | 5,918 |
| 2024-09-02 | 14.350 | 14.350 | 14.350 | 14.350 | 26.671 | 6,994 |
| 2024-08-30 | 14.150 | 14.450 | 14.150 | 14.400 | 26.764 | 7,532 |
| 2024-08-29 | 14.450 | 14.500 | 14.450 | 14.450 | 26.857 | 3,228 |
| 2024-08-28 | 14.450 | 14.450 | 14.450 | 14.450 | 26.857 | 1,614 |
| 2024-08-27 | 14.700 | 14.700 | 14.450 | 14.450 | 26.857 | 6,456 |
| 2024-08-26 | 14.700 | 14.700 | 14.700 | 14.700 | 27.322 | 2,690 |
| 2024-08-23 | 14.850 | 14.850 | 14.850 | 14.850 | 27.601 | 1,614 |
| 2024-08-22 | 14.900 | 14.900 | 14.850 | 14.850 | 27.601 | 2,690 |
| 2024-08-21 | 14.850 | 14.850 | 14.750 | 14.750 | 27.415 | 3,228 |
| 2024-08-20 | 14.650 | 14.850 | 14.650 | 14.850 | 27.601 | 1,076 |
| 2024-08-19 | 15.000 | 15.000 | 14.900 | 15.000 | 27.879 | 3,228 |
| 2024-08-16 | 14.700 | 15.000 | 14.650 | 15.000 | 27.879 | 10,760 |
| 2024-08-15 | 14.600 | 14.700 | 14.600 | 14.700 | 27.322 | 6,456 |
| 2024-08-14 | 14.250 | 14.750 | 14.250 | 14.750 | 27.415 | 1,076 |
| 2024-08-13 | 14.000 | 14.250 | 13.950 | 14.250 | 26.485 | 51,651 |
| 2024-08-12 | 14.100 | 14.100 | 13.900 | 13.950 | 25.928 | 14,526 |
| 2024-08-09 | 14.200 | 14.200 | 14.000 | 14.000 | 26.021 | 21,521 |
| 2024-08-08 | 14.250 | 14.250 | 14.200 | 14.200 | 26.393 | 3,766 |
| 2024-08-07 | 14.050 | 14.800 | 14.050 | 14.150 | 26.300 | 7,532 |
| 2024-08-06 | 13.450 | 14.900 | 13.450 | 14.050 | 26.114 | 20,445 |
| 2024-08-05 | 14.950 | 14.950 | 14.100 | 14.100 | 26.207 | 16,140 |
| 2024-08-02 | 14.900 | 15.200 | 14.900 | 14.950 | 27.786 | 13,988 |
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.