Skip to main content
Papago Inc. (TPEX:3632)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
8.81
-0.04 (-0.45%)
Apr 29, 2026, 12:00 PM CST

Papago Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.858.858.818.818.81-0.45%8,347
Apr 28, 20269.009.008.848.858.85-0.78%17,242
Apr 27, 20268.898.938.898.928.92-0.11%27,267
Apr 24, 20268.988.988.938.938.93-0.56%22,999
Apr 23, 20269.009.008.988.988.98-0.22%24,412
Apr 22, 20268.999.008.989.009.00-51,105
Apr 21, 20269.009.058.989.009.00-22,455
Apr 20, 20268.979.008.939.009.00-100,328
Apr 17, 20268.979.008.979.009.00-0.44%38,475
Apr 16, 20269.019.149.009.049.04-0.22%35,852
Apr 15, 20269.039.069.039.069.06-0.22%26,205
Apr 14, 20269.089.099.089.089.08-10,951
Apr 13, 20269.079.089.079.089.08-2.37%11,291
Apr 10, 20269.119.309.089.309.30-68,266
Apr 9, 20269.189.309.189.309.30-1.59%21,384
Apr 8, 20269.129.459.099.459.452.61%46,476
Apr 7, 20269.209.219.209.219.21-3.86%11,666
Apr 2, 20269.879.879.589.589.58-2.64%10,978
Apr 1, 20269.899.899.849.849.842.50%3,059
Mar 31, 20269.469.859.469.609.60-2.83%10,154
Mar 30, 20269.889.889.889.889.887.04%14,490
Mar 27, 20269.239.239.239.239.23-0.54%2,983
Mar 26, 20269.169.289.169.289.28-1.90%11,204
Mar 25, 20269.469.469.469.469.460.11%6,172
Mar 24, 20269.459.459.459.459.45-0.74%1,930
Mar 23, 20269.849.849.529.529.52-3.84%8,398
Mar 20, 20269.179.909.179.909.908.08%12,551
Mar 19, 20269.459.459.169.169.16-2.86%21,161
Mar 18, 20269.459.459.439.439.43-0.21%15,240
Mar 17, 20269.419.509.419.459.45-4.35%24,949
Mar 16, 20269.889.889.889.889.88-2.18%11,074
Mar 13, 202610.1010.1010.1010.1010.106.09%6,785
Mar 12, 20269.519.529.519.529.52-3.15%12,756
Mar 11, 202610.0510.059.839.839.83-1.60%17,264
Mar 9, 202610.0010.009.999.999.99-7,339
Mar 6, 20269.179.999.179.999.99-14,124
Mar 5, 202610.0010.009.999.999.99-11,422
Mar 4, 20269.9510.009.959.999.990.40%9,338
Mar 3, 202610.1010.109.959.959.95-0.50%48,314
Mar 2, 20269.9410.609.9010.0010.00-1.96%68,755
Feb 26, 20269.2810.209.2810.2010.209.91%133,399
Feb 25, 20269.179.289.139.289.281.20%60,803
Feb 24, 20269.189.189.179.179.17-0.11%16,729
Feb 23, 20269.209.209.179.189.18-0.11%11,022
Feb 11, 20269.209.209.199.199.19-18,011
Feb 10, 20269.299.299.179.199.19-1.08%26,745
Feb 9, 20269.299.299.299.299.29-11,340
Feb 6, 20269.299.299.299.299.29-7,577
Feb 4, 20269.269.309.269.299.29-0.43%12,345
Feb 3, 20269.329.509.329.339.330.11%15,369
Feb 2, 20269.409.409.209.329.32-0.85%54,079
Jan 30, 20269.249.409.249.409.40-46,283
Jan 29, 20269.409.409.409.409.40-16,604
Jan 28, 20269.399.409.399.409.40-0.32%8,404
Jan 27, 20269.439.439.439.439.43-17,270
Jan 26, 20269.859.859.379.439.43-4.75%31,704
Jan 23, 20269.339.909.309.909.905.77%30,585
Jan 22, 20269.369.369.369.369.36-6,122
Jan 21, 20269.369.379.359.369.360.11%14,581
Jan 20, 20269.339.359.339.359.35-1.99%26,907
Jan 19, 20269.859.859.549.549.542.47%24,965
Jan 16, 20269.319.319.319.319.31-0.21%25,391
Jan 15, 20269.339.339.339.339.33-16,370
Jan 14, 20269.289.339.289.339.330.32%19,913
Jan 13, 20269.309.309.309.309.30-4,193
Jan 12, 20269.309.339.309.309.30-0.11%8,856
Jan 9, 20269.309.319.309.319.31-0.21%17,549
Jan 8, 20269.339.339.339.339.330.32%3,522
Jan 7, 20269.319.359.309.309.30-0.11%18,217
Jan 6, 20269.319.319.319.319.31-5,750
Jan 5, 20269.309.319.309.319.31-3.02%18,672
Jan 2, 20269.349.609.349.609.60-24,442
Dec 31, 20259.309.609.309.609.603.00%35,030
Dec 30, 20259.319.329.319.329.32-1.38%17,209
Dec 29, 20259.529.529.459.459.45-0.74%4,291
Dec 26, 20259.709.709.509.529.52-1.75%7,964
Dec 24, 20259.699.699.699.699.69-2,679
Dec 23, 20259.699.699.699.699.69-0.41%5,467
Dec 19, 20259.339.749.339.739.734.29%5,618
Dec 18, 20259.339.349.339.339.33-12,290
Dec 17, 20259.329.359.329.339.33-0.74%17,728
Dec 16, 20259.409.409.409.409.400.32%5,297
Dec 15, 20259.379.379.379.379.370.21%3,162
Dec 12, 20259.359.359.359.359.35-6,703
Dec 10, 20259.359.359.359.359.35-7,942
Dec 9, 20259.419.419.349.359.35-0.64%17,709
Dec 8, 20259.419.419.419.419.41-1.98%2,358
Dec 5, 20259.609.609.609.609.600.21%3,949
Dec 3, 20259.589.589.589.589.581.48%8,498
Dec 2, 20259.989.989.419.449.44-85,005
Nov 28, 20259.449.449.449.449.440.21%8,087
Nov 27, 20259.429.429.429.429.42-5,098
Nov 26, 20259.409.429.409.429.420.11%10,848
Nov 25, 20259.389.419.389.419.41-0.11%65,225
Nov 24, 20259.429.429.429.429.42-0.42%59,874
Nov 21, 20259.709.709.469.469.46-2.47%17,248
Nov 20, 20259.709.709.709.709.702.11%2,951
Nov 19, 20259.539.569.509.509.50-1.35%16,953
Nov 18, 20259.819.819.639.639.63-1.83%3,713
Nov 17, 20259.709.829.709.819.812.19%10,348