Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	8.600	8.700	8.600	8.700	16.170	3,766
2022-05-13	8.420	8.420	8.420	8.420	15.650	538
2022-05-12	8.420	8.420	8.420	8.420	15.650	1,614
2022-05-11	8.500	8.500	8.500	8.500	15.798	0
2022-05-10	8.510	8.510	8.500	8.500	15.798	1,614
2022-05-09	8.350	8.600	8.350	8.600	15.984	1,076
2022-05-06	8.780	8.780	8.500	8.500	15.798	5,380
2022-05-05	8.820	8.850	8.820	8.850	16.449	2,690
2022-05-04	8.840	8.840	8.820	8.820	16.393	2,152
2022-05-03	8.880	8.880	8.820	8.820	16.393	1,614
2022-04-29	8.820	8.880	8.810	8.880	16.505	4,304
2022-04-28	8.880	8.880	8.850	8.880	16.505	4,304
2022-04-27	9.000	9.000	8.850	8.880	16.505	2,690
2022-04-26	9.000	9.000	9.000	9.000	16.728	4,842
2022-04-25	9.050	9.050	9.000	9.050	16.821	3,766
2022-04-22	8.910	8.910	8.910	8.910	16.560	0
2022-04-21	9.000	9.000	8.900	8.910	16.560	3,228
2022-04-20	8.970	8.980	8.900	8.900	16.542	10,760
2022-04-19	8.900	8.970	8.800	8.800	16.356	16,140
2022-04-18	8.900	9.000	8.900	8.910	16.560	7,532
2022-04-15	9.050	9.060	9.000	9.000	16.728	10,222
2022-04-14	8.960	9.150	8.960	9.060	16.839	18,831
2022-04-13	9.000	9.500	9.000	9.400	17.471	7,532
2022-04-12	9.200	9.240	9.020	9.020	16.765	11,836
2022-04-11	9.100	9.200	9.100	9.200	17.099	6,456
2022-04-08	9.020	9.020	9.020	9.020	16.765	0
2022-04-07	9.000	9.070	9.000	9.020	16.765	8,070
2022-04-06	9.300	9.300	9.270	9.270	17.229	3,766
2022-04-01	9.300	9.300	9.300	9.300	17.285	538
2022-03-31	9.300	9.300	9.300	9.300	17.285	1,076
2022-03-30	9.060	9.060	9.060	9.060	16.839	1,076
2022-03-29	9.200	9.200	9.200	9.200	17.099	3,228
2022-03-28	9.290	9.290	9.200	9.200	17.099	3,228
2022-03-25	9.260	9.260	9.180	9.180	17.062	4,304
2022-03-24	9.300	9.300	9.300	9.300	17.285	1,076
2022-03-23	9.220	9.220	9.220	9.220	17.137	0
2022-03-22	9.100	9.500	9.100	9.220	17.137	4,304
2022-03-21	9.330	9.500	9.330	9.330	17.341	2,152
2022-03-18	9.330	9.330	9.330	9.330	17.341	1,076
2022-03-17	9.360	9.360	9.330	9.330	17.341	2,152
2022-03-16	9.410	9.410	9.360	9.360	17.397	2,690
2022-03-15	9.410	9.410	9.410	9.410	17.490	2,152
2022-03-14	9.410	9.410	9.410	9.410	17.490	1,076
2022-03-11	9.500	9.500	9.350	9.360	17.397	5,380
2022-03-10	9.410	9.500	9.410	9.500	17.657	10,222
2022-03-09	9.210	9.400	9.210	9.400	17.471	2,152
2022-03-08	9.360	9.360	9.180	9.180	17.062	5,380
2022-03-07	9.300	9.360	9.300	9.360	17.397	4,304
2022-03-04	9.500	9.510	9.500	9.500	17.657	2,690
2022-03-03	9.360	9.500	9.360	9.500	17.657	5,918
2022-03-02	9.360	9.360	9.360	9.360	17.397	538
2022-03-01	9.060	9.500	9.060	9.300	17.285	2,690
2022-02-25	9.200	9.200	9.050	9.060	16.839	4,842
2022-02-24	9.050	9.050	9.050	9.050	16.821	538
2022-02-23	9.000	9.010	9.000	9.010	16.746	6,456
2022-02-22	9.000	9.000	9.000	9.000	16.728	0
2022-02-21	9.000	9.000	9.000	9.000	16.728	11,836
2022-02-18	9.110	9.110	9.000	9.000	16.728	13,988
2022-02-17	9.110	9.110	9.110	9.110	16.932	5,918
2022-02-16	9.400	9.400	9.110	9.110	16.932	5,918

← NewerPage 19 of 21 · 1,221 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.