Papago Inc. (TPEX:3632)
Taiwan · Delayed Price · Currency is TWD 9.23
-0.05 (-0.54%)
At close: Mar 27, 2026
Papago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% | 2,983 |
| Mar 26, 2026 | 9.16 | 9.28 | 9.16 | 9.28 | 9.28 | -1.90% | 11,204 |
| Mar 25, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% | 6,172 |
| Mar 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% | 1,930 |
| Mar 23, 2026 | 9.84 | 9.84 | 9.52 | 9.52 | 9.52 | -3.84% | 8,398 |
| Mar 20, 2026 | 9.17 | 9.90 | 9.17 | 9.90 | 9.90 | 8.08% | 12,551 |
| Mar 19, 2026 | 9.45 | 9.45 | 9.16 | 9.16 | 9.16 | -2.86% | 21,161 |
| Mar 18, 2026 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -0.21% | 15,240 |
| Mar 17, 2026 | 9.41 | 9.50 | 9.41 | 9.45 | 9.45 | -4.35% | 24,949 |
| Mar 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.18% | 11,074 |
| Mar 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.09% | 6,785 |
| Mar 12, 2026 | 9.51 | 9.52 | 9.51 | 9.52 | 9.52 | -3.15% | 12,756 |
| Mar 11, 2026 | 10.05 | 10.05 | 9.83 | 9.83 | 9.83 | -1.60% | 17,264 |
| Mar 9, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 7,339 |
| Mar 6, 2026 | 9.17 | 9.99 | 9.17 | 9.99 | 9.99 | - | 14,124 |
| Mar 5, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | - | 11,422 |
| Mar 4, 2026 | 9.95 | 10.00 | 9.95 | 9.99 | 9.99 | 0.40% | 9,338 |
| Mar 3, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 48,314 |
| Mar 2, 2026 | 9.94 | 10.60 | 9.90 | 10.00 | 10.00 | -1.96% | 68,755 |
| Feb 26, 2026 | 9.28 | 10.20 | 9.28 | 10.20 | 10.20 | 9.91% | 133,399 |
| Feb 25, 2026 | 9.17 | 9.28 | 9.13 | 9.28 | 9.28 | 1.20% | 60,803 |
| Feb 24, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | -0.11% | 16,729 |
| Feb 23, 2026 | 9.20 | 9.20 | 9.17 | 9.18 | 9.18 | -0.11% | 11,022 |
| Feb 11, 2026 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | - | 18,011 |
| Feb 10, 2026 | 9.29 | 9.29 | 9.17 | 9.19 | 9.19 | -1.08% | 26,745 |
| Feb 9, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 11,340 |
| Feb 6, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 7,577 |
| Feb 4, 2026 | 9.26 | 9.30 | 9.26 | 9.29 | 9.29 | -0.43% | 12,345 |
| Feb 3, 2026 | 9.32 | 9.50 | 9.32 | 9.33 | 9.33 | 0.11% | 15,369 |
| Feb 2, 2026 | 9.40 | 9.40 | 9.20 | 9.32 | 9.32 | -0.85% | 54,079 |
| Jan 30, 2026 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | - | 46,283 |
| Jan 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 16,604 |
| Jan 28, 2026 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | -0.32% | 8,404 |
| Jan 27, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - | 17,270 |
| Jan 26, 2026 | 9.85 | 9.85 | 9.37 | 9.43 | 9.43 | -4.75% | 31,704 |
| Jan 23, 2026 | 9.33 | 9.90 | 9.30 | 9.90 | 9.90 | 5.77% | 30,585 |
| Jan 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - | 6,122 |
| Jan 21, 2026 | 9.36 | 9.37 | 9.35 | 9.36 | 9.36 | 0.11% | 14,581 |
| Jan 20, 2026 | 9.33 | 9.35 | 9.33 | 9.35 | 9.35 | -1.99% | 26,907 |
| Jan 19, 2026 | 9.85 | 9.85 | 9.54 | 9.54 | 9.54 | 2.47% | 24,965 |
| Jan 16, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.21% | 25,391 |
| Jan 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 16,370 |
| Jan 14, 2026 | 9.28 | 9.33 | 9.28 | 9.33 | 9.33 | 0.32% | 19,913 |
| Jan 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 4,193 |
| Jan 12, 2026 | 9.30 | 9.33 | 9.30 | 9.30 | 9.30 | -0.11% | 8,856 |
| Jan 9, 2026 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | -0.21% | 17,549 |
| Jan 8, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.32% | 3,522 |
| Jan 7, 2026 | 9.31 | 9.35 | 9.30 | 9.30 | 9.30 | -0.11% | 18,217 |
| Jan 6, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 5,750 |
| Jan 5, 2026 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | -3.02% | 18,672 |