Papago Inc. (TPEX:3632)
Taiwan · Delayed Price · Currency is TWD 7.16
-0.04 (-0.56%)
Aug 26, 2026, 1:00 PM CST
Papago Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.17 | 7.20 | 7.17 | 7.20 | 7.20 | - | 5,279 |
| Aug 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.28% | 5,267 |
| Aug 21, 2026 | 7.21 | 7.21 | 7.18 | 7.18 | 7.18 | -0.14% | 11,575 |
| Aug 20, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | - | 7,523 |
| Aug 19, 2026 | 7.21 | 7.21 | 7.19 | 7.19 | 7.19 | -0.28% | 23,095 |
| Aug 18, 2026 | 7.30 | 7.30 | 7.21 | 7.21 | 7.21 | -1.23% | 18,823 |
| Aug 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.82% | 13,411 |
| Aug 14, 2026 | 7.21 | 7.64 | 7.21 | 7.36 | 7.36 | -2.65% | 23,195 |
| Aug 12, 2026 | 7.50 | 7.56 | 7.50 | 7.56 | 7.56 | -5.50% | 8,031 |
| Aug 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 15,529 |
| Aug 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 11,742 |
| Aug 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% | 8,336 |
| Aug 6, 2026 | 7.79 | 7.92 | 7.69 | 7.92 | 7.92 | 1.15% | 30,821 |
| Aug 5, 2026 | 7.85 | 7.85 | 7.82 | 7.83 | 7.83 | -7.77% | 48,467 |
| Aug 4, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% | 3,905 |
| Aug 3, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | 3.03% | 5,837 |
| Jul 31, 2026 | 8.34 | 8.34 | 8.25 | 8.25 | 8.25 | 7.42% | 7,400 |
| Jul 30, 2026 | 7.60 | 7.70 | 7.60 | 7.68 | 7.68 | -1.03% | 5,209 |
| Jul 29, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.72% | 5,039 |
| Jul 28, 2026 | 8.50 | 8.50 | 8.06 | 8.06 | 8.06 | -7.36% | 4,051 |
| Jul 27, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 8.75% | 10,824 |
| Jul 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 5,118 |
| Jul 23, 2026 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 1.14% | 10,068 |
| Jul 22, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.12% | 8,745 |
| Jul 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | 5,847 |
| Jul 17, 2026 | 7.95 | 8.30 | 7.95 | 8.30 | 8.30 | 0.12% | 13,778 |
| Jul 16, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 2.73% | 1,902 |
| Jul 15, 2026 | 8.06 | 8.10 | 8.06 | 8.07 | 8.07 | 0.12% | 6,534 |
| Jul 14, 2026 | 8.00 | 8.06 | 8.00 | 8.06 | 8.06 | -2.18% | 13,927 |
| Jul 13, 2026 | 8.57 | 8.57 | 7.95 | 8.24 | 8.24 | -4.07% | 86,967 |
| 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 |