Papago Inc. (TPEX:3632)
Taiwan · Delayed Price · Currency is TWD 8.59
0.00 (0.00%)
Jul 9, 2026, 2:31 PM CST
Papago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - | 3,890 |
| Jul 8, 2026 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | 0.23% | 11,004 |
| Jul 7, 2026 | 7.80 | 8.57 | 7.80 | 8.57 | 8.57 | 9.87% | 24,758 |
| Jul 6, 2026 | 7.84 | 7.84 | 7.63 | 7.80 | 7.80 | -0.51% | 23,859 |
| Jul 3, 2026 | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | 0.13% | 17,374 |
| Jul 2, 2026 | 8.08 | 8.08 | 7.83 | 7.83 | 7.83 | -3.33% | 22,321 |
| Jul 1, 2026 | 7.31 | 8.10 | 7.31 | 8.10 | 8.10 | 2.14% | 24,092 |
| Jun 30, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - | 8,425 |
| Jun 29, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% | 7,490 |
| Jun 26, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.91 | 0.13% | 7,628 |
| Jun 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | 21,805 |
| Jun 24, 2026 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | 1.01% | 20,053 |
| Jun 23, 2026 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | -0.38% | 27,386 |
| Jun 22, 2026 | 7.95 | 7.95 | 7.90 | 7.93 | 7.93 | -2.34% | 47,982 |
| Jun 18, 2026 | 8.11 | 8.12 | 8.11 | 8.12 | 8.12 | -0.98% | 30,552 |
| Jun 17, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 6,580 |
| Jun 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 6,439 |
| Jun 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 10,883 |
| Jun 12, 2026 | 8.90 | 8.90 | 8.30 | 8.30 | 8.30 | 2.22% | 11,057 |
| Jun 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | 18,956 |
| Jun 10, 2026 | 8.30 | 8.30 | 8.12 | 8.12 | 8.12 | -2.17% | 8,758 |
| Jun 9, 2026 | 8.00 | 8.30 | 7.96 | 8.30 | 8.30 | - | 14,195 |
| Jun 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 12,500 |
| Jun 5, 2026 | 8.28 | 8.30 | 8.28 | 8.30 | 8.30 | 1.22% | 12,536 |
| Jun 4, 2026 | 8.22 | 8.23 | 8.20 | 8.20 | 8.20 | 0.24% | 17,723 |
| Jun 3, 2026 | 8.48 | 8.48 | 7.95 | 8.18 | 8.18 | -2.62% | 46,054 |
| Jun 2, 2026 | 8.58 | 8.58 | 7.95 | 8.40 | 8.40 | 5.79% | 21,066 |
| Jun 1, 2026 | 8.12 | 8.12 | 7.93 | 7.94 | 7.94 | -6.70% | 39,811 |
| May 29, 2026 | 9.30 | 9.30 | 8.50 | 8.51 | 8.51 | -8.49% | 70,876 |
| May 28, 2026 | 9.30 | 9.60 | 9.30 | 9.30 | 9.30 | 6.41% | 248,925 |
| May 27, 2026 | 8.58 | 8.74 | 8.58 | 8.74 | 8.74 | 9.94% | 85,690 |
| May 26, 2026 | 7.29 | 7.95 | 7.29 | 7.95 | 7.95 | 9.20% | 36,370 |
| May 25, 2026 | 7.22 | 7.30 | 7.22 | 7.28 | 7.28 | -0.95% | 42,562 |
| May 22, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | -0.14% | 32,399 |
| May 21, 2026 | 7.51 | 7.51 | 7.32 | 7.36 | 7.36 | -2.90% | 55,768 |
| May 20, 2026 | 7.58 | 7.58 | 7.57 | 7.58 | 7.58 | -0.52% | 26,441 |
| May 19, 2026 | 8.13 | 8.13 | 7.54 | 7.62 | 7.62 | -6.27% | 83,119 |
| May 18, 2026 | 8.10 | 8.34 | 8.10 | 8.13 | 8.13 | -1.09% | 25,571 |
| May 15, 2026 | 8.23 | 8.23 | 8.22 | 8.22 | 8.22 | -1.20% | 30,205 |
| May 14, 2026 | 8.30 | 8.47 | 8.30 | 8.32 | 8.32 | 0.12% | 12,652 |
| May 13, 2026 | 8.32 | 8.33 | 8.31 | 8.31 | 8.31 | -0.12% | 10,378 |
| May 12, 2026 | 8.35 | 8.35 | 8.31 | 8.32 | 8.32 | -0.36% | 31,612 |
| May 11, 2026 | 8.50 | 8.50 | 8.33 | 8.35 | 8.35 | -1.76% | 61,409 |
| May 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 34,170 |
| May 7, 2026 | 8.67 | 8.67 | 8.50 | 8.50 | 8.50 | -2.30% | 191,563 |
| May 6, 2026 | 8.72 | 8.73 | 8.70 | 8.70 | 8.70 | - | 52,916 |
| May 5, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -0.80% | 66,420 |
| May 4, 2026 | 8.78 | 8.80 | 8.77 | 8.77 | 8.77 | -0.11% | 124,605 |
| Apr 30, 2026 | 8.77 | 8.78 | 8.77 | 8.78 | 8.78 | -0.34% | 42,996 |
| Apr 29, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | -0.45% | 8,347 |