Papago Inc. (TPEX:3632)
Taiwan · Delayed Price · Currency is TWD 7.10
+0.05 (0.71%)
Oct 6, 2026, 2:31 PM CST
Papago Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.05 | 7.20 | 7.02 | 7.10 | 7.10 | 0.71% | 130,658 |
| Oct 5, 2026 | 7.08 | 7.08 | 7.05 | 7.05 | 7.05 | -0.42% | 27,270 |
| Oct 2, 2026 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | - | 30,732 |
| Oct 1, 2026 | 7.06 | 7.10 | 7.06 | 7.08 | 7.08 | -0.98% | 11,241 |
| Sep 30, 2026 | 7.19 | 7.19 | 7.15 | 7.15 | 7.15 | -0.56% | 24,257 |
| Sep 29, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | -0.14% | 13,948 |
| Sep 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 19,436 |
| Sep 23, 2026 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 0.14% | 27,325 |
| Sep 22, 2026 | 7.43 | 7.43 | 7.19 | 7.19 | 7.19 | 1.70% | 9,134 |
| Sep 21, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.14% | 7,833 |
| Sep 18, 2026 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | - | 12,482 |
| Sep 17, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 11,281 |
| Sep 16, 2026 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | -0.28% | 7,268 |
| Sep 15, 2026 | 7.11 | 7.11 | 7.10 | 7.10 | 7.10 | -0.14% | 9,644 |
| Sep 14, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 2,367 |
| Sep 11, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 6,431 |
| Sep 9, 2026 | 7.19 | 7.19 | 7.11 | 7.11 | 7.11 | -1.11% | 29,850 |
| Sep 8, 2026 | 7.11 | 7.19 | 7.11 | 7.19 | 7.19 | -1.51% | 13,898 |
| Sep 7, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -0.68% | 13,101 |
| Sep 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2,921 |
| Sep 2, 2026 | 7.32 | 7.35 | 7.32 | 7.35 | 7.35 | 0.41% | 2,734 |
| Sep 1, 2026 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | -2.27% | 11,530 |
| Aug 28, 2026 | 7.51 | 7.51 | 7.49 | 7.49 | 7.49 | -0.27% | 11,427 |
| Aug 27, 2026 | 7.16 | 7.72 | 7.16 | 7.51 | 7.51 | 4.89% | 42,181 |
| Aug 26, 2026 | 7.14 | 7.16 | 7.14 | 7.16 | 7.16 | -0.56% | 10,754 |
| 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 |