PAPAGO Inc.(TW:3632)
NT$10.95-1.05 (-8.75%)
TW:3632
PAPAGO Inc. historical prices
NT$10.95
At close:-1.05 (-8.75%)
PAPAGO Inc. (3632) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -8.75% | 20,480 | 1.76 |
| Nov 10, 2026 | 12.00 | 13.15 | 12.00 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 3,932 | 0.34 |
| Nov 06, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 7,480 | 0.64 |
| Nov 05, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 6,951 | 0.60 |
| Nov 04, 2026 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | +5.26% | 8,659 | 0.75 |
| Nov 03, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.15% | 19,581 | 1.70 |
| Nov 02, 2026 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | -0.43% | 171,049 | 18.51 |
| Oct 30, 2026 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | 0.00% | 5,721 | 0.62 |
| Oct 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 9,281 | 1.02 |
| Oct 28, 2026 | 11.80 | 11.80 | 11.75 | 11.80 | 11.80 | -0.42% | 17,745 | 2.00 |
| Oct 27, 2026 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | -1.25% | 14,793 | 1.71 |
| Oct 26, 2026 | 12.00 | 12.05 | 11.90 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 12.00 | 12.05 | 11.90 | 12.00 | 12.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | -2.04% | 47,654 | 5.89 |
| Oct 21, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.39% | 7,904 | 0.99 |
| Oct 20, 2026 | 12.20 | 12.60 | 12.20 | 12.55 | 12.55 | +2.03% | 70,480 | 10.10 |
| Oct 19, 2026 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | -6.79% | 16,083 | 2.37 |
| Oct 16, 2026 | 13.20 | 13.38 | 13.05 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 13.20 | 13.38 | 13.05 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 13.20 | 13.38 | 13.05 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 13.20 | 13.38 | 13.05 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 13.20 | 13.38 | 13.05 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 13.20 | 13.38 | 13.05 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.20 | 13.38 | 13.05 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 13.10 | 13.38 | 13.05 | 13.20 | 13.20 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 13.10 | 13.38 | 13.05 | 13.20 | 13.20 | +0.71% | 70,298 | 10.32 |
| Oct 05, 2026 | 13.16 | 13.16 | 13.10 | 13.10 | 13.10 | -0.43% | 14,672 | 2.20 |
| Oct 02, 2026 | 13.16 | 13.18 | 13.16 | 13.16 | 13.16 | 0.00% | 16,534 | 2.50 |
| Oct 01, 2026 | 13.12 | 13.20 | 13.12 | 13.16 | 13.16 | -0.98% | 6,048 | 0.90 |
| Sep 30, 2026 | 13.36 | 13.36 | 13.29 | 13.29 | 13.29 | -0.55% | 13,051 | 1.96 |
| Sep 29, 2026 | 13.38 | 13.38 | 13.36 | 13.36 | 13.36 | -0.14% | 7,504 | 1.11 |
| Sep 28, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.00% | 10,457 | 1.51 |
| Sep 23, 2026 | 13.36 | 13.38 | 13.36 | 13.38 | 13.38 | +0.14% | 17,631 | 2.63 |
| Sep 22, 2026 | 13.81 | 13.81 | 13.36 | 13.36 | 13.36 | +1.70% | 4,914 | 0.72 |
| Sep 21, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.14% | 4,214 | 0.61 |
| Sep 18, 2026 | 13.38 | 13.38 | 13.16 | 13.16 | 13.16 | 0.00% | 6,715 | 0.95 |
| Sep 17, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.00% | 6,069 | 0.82 |
| Sep 16, 2026 | 13.20 | 13.20 | 13.16 | 13.16 | 13.16 | -0.28% | 3,910 | 0.54 |
| Sep 15, 2026 | 13.21 | 13.21 | 13.20 | 13.20 | 13.20 | -0.14% | 5,188 | 0.69 |
| Sep 14, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.00% | 1,273 | 0.17 |
| Sep 11, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.00% | 3,460 | 0.46 |
| Sep 10, 2026 | 13.21 | 14.48 | 13.21 | 13.21 | 13.21 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 13.36 | 13.36 | 13.21 | 13.21 | 13.21 | -1.12% | 16,060 | 2.16 |
| Sep 08, 2026 | 13.21 | 13.36 | 13.21 | 13.36 | 13.36 | -1.50% | 7,477 | 1.00 |
| Sep 07, 2026 | 13.59 | 13.59 | 13.57 | 13.57 | 13.57 | -0.68% | 7,048 | 0.95 |
| Sep 04, 2026 | 13.66 | 13.79 | 13.66 | 13.66 | 13.66 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.00% | 1,571 | 0.21 |
