Papago Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	9.110	9.110	9.110	9.110	16.932	7,532
2022-02-14	9.040	9.110	9.040	9.110	16.932	5,918
2022-02-11	8.610	9.360	8.610	9.360	17.397	12,912
2022-02-10	9.410	9.420	9.410	9.420	17.508	7,532
2022-02-09	9.430	9.430	9.400	9.410	17.490	8,070
2022-02-08	9.370	9.450	9.370	9.430	17.527	5,380
2022-02-07	9.600	9.600	9.420	9.420	17.508	4,842
2022-01-26	9.380	9.380	9.360	9.370	17.415	8,608
2022-01-25	9.500	9.500	9.320	9.320	17.322	7,532
2022-01-24	9.560	9.560	9.450	9.450	17.564	2,152
2022-01-21	9.550	9.550	9.500	9.500	17.657	5,918
2022-01-20	9.200	9.600	9.200	9.550	17.750	3,228
2022-01-19	9.650	9.650	9.650	9.650	17.936	4,304
2022-01-18	9.880	9.880	9.650	9.650	17.936	6,456
2022-01-17	9.580	9.880	9.580	9.880	18.363	1,076
2022-01-14	9.960	9.960	9.800	9.800	18.215	6,456
2022-01-13	9.960	9.960	9.960	9.960	18.512	12,374
2022-01-12	10.050	10.050	9.960	9.960	18.512	5,380
2022-01-11	10.300	10.300	10.050	10.050	18.679	12,912
2022-01-10	9.940	10.000	9.940	10.000	18.586	3,766
2022-01-07	9.950	9.950	9.930	9.940	18.475	11,298
2022-01-06	10.150	10.150	10.050	10.100	18.772	8,070
2022-01-05	10.200	10.200	10.150	10.150	18.865	15,064
2022-01-04	10.200	10.200	10.200	10.200	18.958	21,521
2022-01-03	10.100	10.250	10.100	10.250	19.051	48,422
2021-12-30	9.500	9.990	9.500	9.990	18.568	69,944
2021-12-29	9.480	9.490	9.480	9.490	17.638	15,064
2021-12-28	9.300	9.480	9.300	9.480	17.620	18,293
2021-12-27	9.350	9.350	9.350	9.350	17.378	13,988
2021-12-24	9.350	9.400	9.350	9.400	17.471	2,690
2021-12-23	9.550	9.550	9.240	9.350	17.378	8,070
2021-12-22	9.590	9.590	9.550	9.550	17.750	7,532
2021-12-21	8.910	9.600	8.910	9.590	17.824	6,994
2021-12-20	9.800	9.850	9.800	9.800	18.215	5,918
2021-12-17	9.800	9.850	9.800	9.800	18.215	11,298
2021-12-16	9.800	9.900	9.800	9.900	18.400	29,053
2021-12-15	9.790	9.800	9.780	9.780	18.177	54,341
2021-12-14	9.020	9.840	9.020	9.830	18.270	129,127
2021-12-13	8.180	8.950	8.180	8.950	16.635	43,580
2021-12-10	8.160	8.180	8.140	8.140	15.129	3,228
2021-12-09	8.170	8.170	8.170	8.170	15.185	3,766
2021-12-08	8.200	8.200	8.200	8.200	15.241	5,380
2021-12-07	8.220	8.220	8.030	8.200	15.241	8,070
2021-12-06	8.240	8.270	8.240	8.260	15.352	3,228
2021-12-03	8.110	8.240	8.110	8.240	15.315	3,228
2021-12-02	8.240	8.240	8.240	8.240	15.315	3,766
2021-12-01	8.280	8.280	8.280	8.280	15.389	1,076
2021-11-30	8.450	8.450	8.360	8.360	15.538	2,152
2021-11-29	8.400	8.450	8.400	8.450	15.705	5,380
2021-11-26	8.400	8.400	8.400	8.400	15.612	16,140
2021-11-25	8.200	8.300	8.200	8.300	15.427	8,608
2021-11-24	8.130	8.150	8.130	8.150	15.148	3,766
2021-11-23	8.200	8.200	8.130	8.130	15.111	6,456
2021-11-22	7.620	8.150	7.620	8.120	15.092	9,146
2021-11-19	8.010	8.070	8.010	8.060	14.981	18,831
2021-11-18	8.330	8.330	8.200	8.200	15.241	13,988
2021-11-17	8.390	8.390	8.300	8.300	15.427	8,070
2021-11-16	8.350	8.350	8.200	8.210	15.259	9,146
2021-11-15	8.260	8.260	8.180	8.180	15.204	17,217
2021-11-12	8.270	8.270	8.260	8.260	15.352	4,842

← NewerPage 20 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.