91App Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	49.150	51.000	48.250	49.200	49.200	1,462,351
2026-10-16	54.200	54.900	53.500	53.500	53.500	278,746
2026-10-15	54.000	54.600	53.800	54.200	54.200	181,020
2026-10-14	54.000	54.400	53.800	54.000	54.000	228,000
2026-10-13	54.000	54.700	53.600	53.800	53.800	267,010
2026-10-12	54.100	54.600	54.000	54.000	54.000	267,000
2026-10-08	54.300	54.800	53.800	54.200	54.200	272,100
2026-10-07	54.400	54.600	54.100	54.200	54.200	90,000
2026-10-06	54.800	54.800	54.500	54.500	54.500	106,050
2026-10-05	55.100	55.100	54.500	54.900	54.900	183,000
2026-10-02	55.800	55.800	55.000	55.100	55.100	149,000
2026-10-01	55.100	55.900	55.100	55.600	55.600	96,000
2026-09-30	56.500	56.500	55.000	55.100	55.100	292,000
2026-09-29	55.200	55.700	55.000	55.400	55.400	96,000
2026-09-24	56.200	56.300	55.100	55.200	55.200	159,000
2026-09-23	57.000	57.000	55.600	55.700	55.700	290,037
2026-09-22	57.600	58.100	55.800	57.000	57.000	128,000
2026-09-21	58.800	58.800	57.500	57.500	57.500	188,044
2026-09-18	59.200	59.500	57.900	58.800	58.800	272,001
2026-09-17	58.600	59.100	58.600	59.100	59.100	64,059
2026-09-16	58.900	59.000	58.600	58.800	58.800	104,000
2026-09-15	59.000	59.100	58.500	58.800	58.800	76,000
2026-09-14	59.200	59.200	58.100	59.000	59.000	83,100
2026-09-11	59.000	59.600	58.200	58.400	58.400	263,012
2026-09-10	59.600	60.100	59.300	59.900	59.900	97,041
2026-09-09	59.700	60.000	59.400	59.600	59.600	95,000
2026-09-08	60.100	60.100	59.100	59.400	59.400	134,001
2026-09-07	60.000	60.200	59.400	59.900	59.900	107,000
2026-09-04	59.700	60.500	59.400	60.000	60.000	118,000
2026-09-03	60.200	60.200	58.700	59.600	59.600	254,000
2026-09-02	59.800	60.200	59.200	59.800	59.800	211,000
2026-09-01	60.500	60.600	59.600	60.000	60.000	190,000
2026-08-31	58.800	61.000	58.800	60.800	60.800	220,100
2026-08-28	60.300	60.300	59.100	59.200	59.200	322,100
2026-08-27	58.100	60.400	58.100	60.400	60.400	379,023
2026-08-26	57.300	58.100	56.900	58.100	58.100	308,000
2026-08-25	56.600	57.600	56.000	57.300	57.300	428,000
2026-08-24	55.000	57.500	54.500	57.100	57.100	511,657
2026-08-21	55.300	55.700	53.900	54.500	54.500	414,270
2026-08-20	54.400	55.300	54.200	55.000	55.000	496,150
2026-08-19	54.300	54.600	54.200	54.200	54.200	126,000
2026-08-18	54.200	55.000	54.200	54.800	54.800	90,150
2026-08-17	54.300	55.000	54.100	54.700	54.700	141,000
2026-08-14	55.700	55.800	54.300	54.400	54.400	391,001
2026-08-13	56.200	56.300	55.500	55.800	55.800	375,000
2026-08-12	55.700	56.100	55.200	55.800	55.800	244,000
2026-08-11	56.000	56.000	55.400	55.500	55.500	226,000
2026-08-10	56.300	56.500	55.500	56.000	56.000	463,100
2026-08-07	55.700	56.300	55.400	55.500	55.500	89,300
2026-08-06	55.800	55.800	54.900	55.700	55.700	87,000
2026-08-05	55.800	56.200	55.300	56.200	56.200	227,249
2026-08-04	54.900	55.800	54.800	55.700	55.700	159,001
2026-08-03	55.300	55.400	54.500	54.900	54.900	113,001
2026-07-31	55.300	55.700	54.800	55.300	55.300	88,020
2026-07-30	54.000	54.800	53.700	54.400	54.400	150,100
2026-07-29	54.800	55.400	53.000	54.300	54.300	542,020
2026-07-28	55.300	55.300	54.300	54.500	54.500	211,000
2026-07-27	55.000	55.500	54.300	55.300	55.300	214,000
2026-07-24	56.700	56.700	55.000	55.000	55.000	486,457
2026-07-23	57.600	58.500	56.000	56.200	56.200	199,100

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	2.0547 TWD
2025-06-10	1.7427 TWD
2024-07-16	0.9500 TWD
2023-07-17	0.7000 TWD
2022-07-20	0.4902 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.