Papago Inc. (TPEX:3632)
Taiwan · Delayed Price · Currency is TWD 7.68
-0.08 (-1.03%)
Jul 30, 2026, 1:10 PM CST
Papago Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |