Papago Inc. (TPEX:3632)
Taiwan · Delayed Price · Currency is TWD 8.51
-0.79 (-8.49%)
May 29, 2026, 1:30 PM CST
Papago Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.00 | 9.00 | 8.84 | 8.85 | 8.85 | -0.78% | 17,242 |
| Apr 27, 2026 | 8.89 | 8.93 | 8.89 | 8.92 | 8.92 | -0.11% | 27,267 |
| Apr 24, 2026 | 8.98 | 8.98 | 8.93 | 8.93 | 8.93 | -0.56% | 22,999 |
| Apr 23, 2026 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -0.22% | 24,412 |
| Apr 22, 2026 | 8.99 | 9.00 | 8.98 | 9.00 | 9.00 | - | 51,105 |
| Apr 21, 2026 | 9.00 | 9.05 | 8.98 | 9.00 | 9.00 | - | 22,455 |
| Apr 20, 2026 | 8.97 | 9.00 | 8.93 | 9.00 | 9.00 | - | 100,328 |
| Apr 17, 2026 | 8.97 | 9.00 | 8.97 | 9.00 | 9.00 | -0.44% | 38,475 |
| Apr 16, 2026 | 9.01 | 9.14 | 9.00 | 9.04 | 9.04 | -0.22% | 35,852 |
| Apr 15, 2026 | 9.03 | 9.06 | 9.03 | 9.06 | 9.06 | -0.22% | 26,205 |
| Apr 14, 2026 | 9.08 | 9.09 | 9.08 | 9.08 | 9.08 | - | 10,951 |
| Apr 13, 2026 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | -2.37% | 11,291 |
| Apr 10, 2026 | 9.11 | 9.30 | 9.08 | 9.30 | 9.30 | - | 68,266 |
| Apr 9, 2026 | 9.18 | 9.30 | 9.18 | 9.30 | 9.30 | -1.59% | 21,384 |
| Apr 8, 2026 | 9.12 | 9.45 | 9.09 | 9.45 | 9.45 | 2.61% | 46,476 |
| Apr 7, 2026 | 9.20 | 9.21 | 9.20 | 9.21 | 9.21 | -3.86% | 11,666 |
| Apr 2, 2026 | 9.87 | 9.87 | 9.58 | 9.58 | 9.58 | -2.64% | 10,978 |
| Apr 1, 2026 | 9.89 | 9.89 | 9.84 | 9.84 | 9.84 | 2.50% | 3,059 |
| Mar 31, 2026 | 9.46 | 9.85 | 9.46 | 9.60 | 9.60 | -2.83% | 10,154 |
| Mar 30, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 7.04% | 14,490 |
| Mar 27, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.54% | 2,983 |
| Mar 26, 2026 | 9.16 | 9.28 | 9.16 | 9.28 | 9.28 | -1.90% | 11,204 |
| Mar 25, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% | 6,172 |
| Mar 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.74% | 1,930 |
| Mar 23, 2026 | 9.84 | 9.84 | 9.52 | 9.52 | 9.52 | -3.84% | 8,398 |
| Mar 20, 2026 | 9.17 | 9.90 | 9.17 | 9.90 | 9.90 | 8.08% | 12,551 |
| Mar 19, 2026 | 9.45 | 9.45 | 9.16 | 9.16 | 9.16 | -2.86% | 21,161 |
| Mar 18, 2026 | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -0.21% | 15,240 |