91App Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 88.000 | 88.500 | 84.900 | 86.200 | 80.748 | 226,000 |
| 2024-05-06 | 88.200 | 88.500 | 87.600 | 88.100 | 82.528 | 93,000 |
| 2024-05-03 | 88.000 | 88.800 | 87.000 | 88.500 | 82.902 | 140,000 |
| 2024-05-02 | 88.000 | 88.000 | 86.500 | 87.800 | 82.247 | 105,000 |
| 2024-04-30 | 88.400 | 89.800 | 88.200 | 88.700 | 83.090 | 81,000 |
| 2024-04-29 | 85.300 | 88.600 | 85.300 | 88.300 | 82.715 | 242,000 |
| 2024-04-26 | 85.600 | 86.300 | 84.500 | 85.200 | 79.811 | 240,000 |
| 2024-04-25 | 85.200 | 85.700 | 83.900 | 85.200 | 79.811 | 143,000 |
| 2024-04-24 | 85.000 | 86.600 | 85.000 | 85.200 | 79.811 | 137,000 |
| 2024-04-23 | 84.000 | 85.700 | 83.500 | 85.200 | 79.811 | 203,000 |
| 2024-04-22 | 82.100 | 84.400 | 82.100 | 83.100 | 77.844 | 268,000 |
| 2024-04-19 | 85.700 | 86.400 | 80.200 | 82.500 | 77.282 | 786,000 |
| 2024-04-18 | 88.000 | 88.400 | 86.600 | 86.700 | 81.216 | 177,000 |
| 2024-04-17 | 85.200 | 88.800 | 85.200 | 88.500 | 82.902 | 318,000 |
| 2024-04-16 | 88.100 | 88.100 | 84.600 | 84.600 | 79.249 | 661,000 |
| 2024-04-15 | 91.500 | 91.500 | 88.500 | 89.100 | 83.464 | 665,000 |
| 2024-04-12 | 93.100 | 93.400 | 92.100 | 92.100 | 86.275 | 158,000 |
| 2024-04-11 | 93.100 | 93.900 | 92.200 | 92.900 | 87.024 | 226,000 |
| 2024-04-10 | 91.900 | 95.300 | 91.900 | 93.700 | 87.774 | 441,000 |
| 2024-04-09 | 92.800 | 92.900 | 91.200 | 91.900 | 86.087 | 354,000 |
| 2024-04-08 | 92.500 | 93.000 | 91.300 | 92.300 | 86.462 | 150,000 |
| 2024-04-03 | 92.200 | 93.000 | 91.300 | 93.000 | 87.118 | 312,000 |
| 2024-04-02 | 94.600 | 94.600 | 92.100 | 93.000 | 87.118 | 405,000 |
| 2024-04-01 | 94.300 | 94.400 | 92.400 | 94.400 | 88.429 | 373,000 |
| 2024-03-29 | 95.000 | 95.000 | 92.600 | 93.600 | 87.680 | 232,000 |
| 2024-03-28 | 93.000 | 94.400 | 91.000 | 94.400 | 88.429 | 605,000 |
| 2024-03-27 | 90.400 | 93.000 | 89.200 | 93.000 | 87.118 | 585,000 |
| 2024-03-26 | 90.300 | 91.400 | 89.200 | 91.300 | 85.525 | 567,000 |
| 2024-03-25 | 88.000 | 88.000 | 88.000 | 88.000 | 82.434 | 0 |
| 2024-03-22 | 88.300 | 89.500 | 88.000 | 88.000 | 82.434 | 503,000 |
| 2024-03-21 | 90.100 | 91.000 | 88.200 | 88.300 | 82.715 | 535,000 |
| 2024-03-20 | 90.000 | 91.400 | 89.000 | 89.000 | 83.371 | 528,000 |
| 2024-03-19 | 91.500 | 91.700 | 89.800 | 90.000 | 84.308 | 722,000 |
| 2024-03-18 | 95.400 | 95.400 | 91.100 | 91.200 | 85.432 | 811,000 |
| 2024-03-15 | 96.000 | 96.200 | 94.400 | 94.800 | 88.804 | 181,000 |
| 2024-03-14 | 94.800 | 96.100 | 94.100 | 96.000 | 89.928 | 114,000 |
| 2024-03-13 | 95.500 | 96.400 | 94.800 | 94.800 | 88.804 | 204,000 |
| 2024-03-12 | 95.000 | 96.100 | 94.800 | 95.400 | 89.366 | 202,000 |
| 2024-03-11 | 92.700 | 94.900 | 92.700 | 94.200 | 88.242 | 207,000 |
| 2024-03-08 | 94.700 | 95.500 | 92.200 | 92.500 | 86.649 | 519,000 |
| 2024-03-07 | 97.600 | 98.400 | 94.600 | 94.700 | 88.710 | 602,000 |
| 2024-03-06 | 97.600 | 98.800 | 97.000 | 97.500 | 91.333 | 175,000 |
| 2024-03-05 | 99.000 | 99.400 | 97.600 | 97.600 | 91.427 | 213,000 |
| 2024-03-04 | 99.500 | 100.00 | 98.500 | 98.500 | 92.270 | 252,000 |
| 2024-03-01 | 101.50 | 101.50 | 99.400 | 99.400 | 93.113 | 200,000 |
| 2024-02-29 | 100.00 | 101.00 | 99.900 | 100.50 | 94.143 | 241,000 |
| 2024-02-27 | 101.50 | 102.00 | 99.400 | 100.00 | 93.675 | 244,000 |
| 2024-02-26 | 100.50 | 102.00 | 100.00 | 101.00 | 94.612 | 234,000 |
| 2024-02-23 | 99.800 | 101.00 | 98.600 | 100.50 | 94.143 | 448,000 |
| 2024-02-22 | 101.00 | 101.00 | 99.000 | 99.400 | 93.113 | 355,000 |
| 2024-02-21 | 100.50 | 101.00 | 99.500 | 100.00 | 93.675 | 355,000 |
| 2024-02-20 | 99.500 | 101.00 | 99.400 | 100.00 | 93.675 | 428,000 |
| 2024-02-19 | 98.300 | 100.50 | 98.300 | 99.300 | 93.019 | 356,000 |
| 2024-02-16 | 95.600 | 98.200 | 95.600 | 98.200 | 91.989 | 547,000 |
| 2024-02-15 | 93.700 | 94.500 | 93.500 | 94.300 | 88.336 | 356,000 |
| 2024-02-05 | 96.500 | 96.500 | 93.600 | 95.600 | 89.553 | 682,000 |
| 2024-02-02 | 96.800 | 98.700 | 94.500 | 95.800 | 89.741 | 830,000 |
| 2024-02-01 | 96.500 | 97.500 | 95.000 | 96.000 | 89.928 | 467,000 |
| 2024-01-31 | 97.000 | 98.000 | 96.500 | 96.600 | 90.490 | 234,000 |
| 2024-01-30 | 99.800 | 99.800 | 97.100 | 97.400 | 91.239 | 323,000 |
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.