91App Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 92.000 | 92.300 | 90.300 | 90.400 | 85.533 | 133,000 |
| 2024-07-31 | 90.700 | 91.400 | 90.400 | 90.900 | 86.006 | 146,000 |
| 2024-07-30 | 89.100 | 90.800 | 88.400 | 90.600 | 85.722 | 205,000 |
| 2024-07-29 | 90.000 | 91.900 | 89.000 | 90.300 | 85.438 | 282,000 |
| 2024-07-26 | 88.000 | 90.000 | 87.000 | 89.500 | 84.682 | 224,000 |
| 2024-07-23 | 91.000 | 91.900 | 89.900 | 89.900 | 85.060 | 182,000 |
| 2024-07-22 | 91.100 | 91.700 | 89.200 | 89.900 | 85.060 | 351,000 |
| 2024-07-19 | 94.800 | 94.800 | 91.500 | 91.700 | 86.763 | 289,000 |
| 2024-07-18 | 96.400 | 97.100 | 93.200 | 93.800 | 88.750 | 673,000 |
| 2024-07-17 | 95.200 | 99.300 | 95.200 | 97.800 | 92.535 | 392,000 |
| 2024-07-16 | 95.000 | 96.000 | 94.700 | 95.200 | 90.075 | 155,000 |
| 2024-07-15 | 97.900 | 97.900 | 95.200 | 95.500 | 89.460 | 389,000 |
| 2024-07-12 | 98.200 | 99.300 | 97.600 | 97.600 | 91.427 | 206,000 |
| 2024-07-11 | 98.700 | 99.800 | 97.700 | 98.800 | 92.551 | 364,000 |
| 2024-07-10 | 97.900 | 99.900 | 96.700 | 98.500 | 92.270 | 303,000 |
| 2024-07-09 | 97.000 | 97.900 | 95.300 | 96.400 | 90.303 | 335,000 |
| 2024-07-08 | 98.400 | 98.900 | 96.000 | 96.900 | 90.771 | 274,000 |
| 2024-07-05 | 98.800 | 98.800 | 97.400 | 97.600 | 91.427 | 336,000 |
| 2024-07-04 | 100.00 | 100.50 | 98.000 | 98.800 | 92.551 | 305,000 |
| 2024-07-03 | 97.200 | 100.50 | 97.200 | 99.200 | 92.926 | 630,000 |
| 2024-07-02 | 97.600 | 98.100 | 96.500 | 96.800 | 90.677 | 246,000 |
| 2024-07-01 | 98.300 | 99.000 | 97.100 | 97.600 | 91.427 | 248,000 |
| 2024-06-28 | 97.900 | 98.600 | 96.600 | 98.300 | 92.083 | 324,000 |
| 2024-06-27 | 96.000 | 97.400 | 95.900 | 95.900 | 89.834 | 146,000 |
| 2024-06-26 | 96.500 | 98.200 | 96.500 | 96.800 | 90.677 | 162,000 |
| 2024-06-25 | 95.700 | 96.500 | 95.400 | 96.500 | 90.396 | 137,000 |
| 2024-06-24 | 98.300 | 98.300 | 95.600 | 95.800 | 89.741 | 195,000 |
| 2024-06-21 | 98.900 | 99.200 | 97.200 | 97.200 | 91.052 | 313,000 |
| 2024-06-20 | 95.900 | 98.500 | 95.200 | 98.300 | 92.083 | 416,000 |
| 2024-06-19 | 97.400 | 97.600 | 95.000 | 95.000 | 88.991 | 340,000 |
| 2024-06-18 | 98.800 | 99.500 | 96.600 | 97.000 | 90.865 | 426,000 |
| 2024-06-17 | 97.500 | 98.500 | 97.300 | 97.600 | 91.427 | 193,000 |
| 2024-06-14 | 98.800 | 99.700 | 96.600 | 97.200 | 91.052 | 427,000 |
| 2024-06-13 | 95.200 | 100.50 | 95.200 | 98.100 | 91.895 | 976,000 |
| 2024-06-12 | 96.100 | 96.900 | 94.100 | 94.100 | 88.148 | 313,000 |
| 2024-06-11 | 97.000 | 98.600 | 95.900 | 95.900 | 89.834 | 407,000 |
| 2024-06-07 | 95.700 | 97.900 | 94.300 | 96.500 | 90.396 | 501,000 |
| 2024-06-06 | 97.200 | 98.500 | 94.000 | 94.400 | 88.429 | 515,000 |
| 2024-06-05 | 93.700 | 99.500 | 93.000 | 97.000 | 90.865 | 954,000 |
| 2024-06-04 | 95.000 | 96.100 | 93.200 | 94.100 | 88.148 | 363,000 |
| 2024-06-03 | 92.300 | 94.300 | 92.300 | 94.200 | 88.242 | 190,000 |
| 2024-05-31 | 92.500 | 93.300 | 91.700 | 92.100 | 86.275 | 177,000 |
| 2024-05-30 | 92.800 | 93.300 | 91.900 | 92.000 | 86.181 | 138,000 |
| 2024-05-29 | 93.800 | 95.300 | 92.700 | 93.300 | 87.399 | 208,000 |
| 2024-05-28 | 93.400 | 94.900 | 92.800 | 94.100 | 88.148 | 244,000 |
| 2024-05-27 | 93.500 | 94.000 | 91.500 | 92.200 | 86.368 | 315,000 |
| 2024-05-24 | 94.600 | 94.600 | 93.200 | 93.200 | 87.305 | 167,000 |
| 2024-05-23 | 95.000 | 95.200 | 93.400 | 95.100 | 89.085 | 306,000 |
| 2024-05-22 | 94.800 | 95.000 | 93.600 | 95.000 | 88.991 | 181,000 |
| 2024-05-21 | 94.500 | 95.600 | 94.000 | 94.000 | 88.055 | 211,000 |
| 2024-05-20 | 96.400 | 97.000 | 92.000 | 95.900 | 89.834 | 417,000 |
| 2024-05-17 | 94.000 | 97.000 | 94.000 | 96.400 | 90.303 | 670,000 |
| 2024-05-16 | 90.500 | 94.400 | 90.400 | 94.400 | 88.429 | 919,000 |
| 2024-05-15 | 87.000 | 91.700 | 86.600 | 91.200 | 85.432 | 1,235,000 |
| 2024-05-14 | 88.000 | 88.500 | 87.000 | 87.000 | 81.497 | 272,000 |
| 2024-05-13 | 90.200 | 90.200 | 87.800 | 87.800 | 82.247 | 193,000 |
| 2024-05-10 | 89.000 | 89.500 | 88.500 | 88.600 | 82.996 | 149,000 |
| 2024-05-09 | 91.100 | 91.100 | 88.000 | 88.000 | 82.434 | 274,000 |
| 2024-05-08 | 88.200 | 91.500 | 87.500 | 90.900 | 85.151 | 518,000 |
| 2024-05-07 | 88.000 | 88.500 | 84.900 | 86.200 | 80.748 | 226,000 |
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.