Papago Inc. (TPEX:3632)
Taiwan · Delayed Price · Currency is TWD 9.36
+0.01 (0.11%)
Jan 22, 2026, 1:30 PM CST
Papago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 9.34 | 9.60 | 9.34 | 9.60 | 9.60 | - | 24,442 |
| Dec 31, 2025 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 3.00% | 35,030 |
| Dec 30, 2025 | 9.31 | 9.32 | 9.31 | 9.32 | 9.32 | -1.38% | 17,209 |
| Dec 29, 2025 | 9.52 | 9.52 | 9.45 | 9.45 | 9.45 | -0.74% | 4,291 |
| Dec 26, 2025 | 9.70 | 9.70 | 9.50 | 9.52 | 9.52 | -1.75% | 7,964 |
| Dec 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - | 2,679 |
| Dec 23, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.41% | 5,467 |
| Dec 19, 2025 | 9.33 | 9.74 | 9.33 | 9.73 | 9.73 | 4.29% | 5,618 |
| Dec 18, 2025 | 9.33 | 9.34 | 9.33 | 9.33 | 9.33 | - | 12,290 |
| Dec 17, 2025 | 9.32 | 9.35 | 9.32 | 9.33 | 9.33 | -0.74% | 17,728 |
| Dec 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% | 5,297 |
| Dec 15, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% | 3,162 |
| Dec 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 6,703 |
| Dec 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 7,942 |
| Dec 9, 2025 | 9.41 | 9.41 | 9.34 | 9.35 | 9.35 | -0.64% | 17,709 |
| Dec 8, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.98% | 2,358 |
| Dec 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | 3,949 |
| Dec 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.48% | 8,498 |
| Dec 2, 2025 | 9.98 | 9.98 | 9.41 | 9.44 | 9.44 | - | 85,005 |
| Nov 28, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% | 8,087 |
| Nov 27, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 5,098 |
| Nov 26, 2025 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 0.11% | 10,848 |
| Nov 25, 2025 | 9.38 | 9.41 | 9.38 | 9.41 | 9.41 | -0.11% | 65,225 |
| Nov 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.42% | 59,874 |
| Nov 21, 2025 | 9.70 | 9.70 | 9.46 | 9.46 | 9.46 | -2.47% | 17,248 |
| Nov 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | 2,951 |
| Nov 19, 2025 | 9.53 | 9.56 | 9.50 | 9.50 | 9.50 | -1.35% | 16,953 |
| Nov 18, 2025 | 9.81 | 9.81 | 9.63 | 9.63 | 9.63 | -1.83% | 3,713 |
| Nov 17, 2025 | 9.70 | 9.82 | 9.70 | 9.81 | 9.81 | 2.19% | 10,348 |
| Nov 14, 2025 | 9.54 | 9.60 | 9.54 | 9.60 | 9.60 | - | 4,755 |
| Nov 13, 2025 | 9.60 | 9.60 | 9.52 | 9.60 | 9.60 | - | 15,241 |
| Nov 12, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 5,149 |
| Nov 11, 2025 | 9.56 | 9.60 | 9.51 | 9.60 | 9.60 | 0.42% | 44,660 |
| Nov 10, 2025 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | -1.34% | 7,161 |
| Nov 7, 2025 | 9.60 | 9.69 | 9.55 | 9.69 | 9.69 | 0.52% | 27,623 |
| Nov 6, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - | 6,833 |
| Nov 5, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.42% | 3,866 |