91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	98.800	99.100	98.000	98.000	91.802	227,000
2024-01-25	100.50	100.50	98.500	99.500	93.207	212,000
2024-01-24	99.500	101.50	99.500	100.50	94.143	354,000
2024-01-23	99.900	101.00	98.600	99.500	93.207	408,000
2024-01-22	98.500	99.900	98.500	99.400	93.113	294,000
2024-01-19	99.200	100.00	97.500	98.500	92.270	421,000
2024-01-18	95.500	99.500	95.300	99.200	92.926	557,000
2024-01-17	99.500	99.700	96.000	96.000	89.928	522,000
2024-01-16	101.50	101.50	98.600	99.500	93.207	480,000
2024-01-15	99.800	99.800	99.800	99.800	93.488	0
2024-01-12	99.300	101.50	99.300	99.800	93.488	259,000
2024-01-11	99.500	100.50	99.100	99.300	93.019	281,000
2024-01-10	100.00	101.00	99.500	99.500	93.207	159,000
2024-01-09	104.00	105.50	100.00	100.00	93.675	470,000
2024-01-08	102.00	103.50	100.50	102.50	96.017	283,000
2024-01-05	100.50	102.00	100.50	102.00	95.549	132,000
2024-01-04	102.50	103.00	99.800	100.00	93.675	783,000
2024-01-03	106.00	106.50	102.00	102.50	96.017	451,000
2024-01-02	106.00	107.50	105.00	106.00	99.296	329,000
2023-12-29	106.50	106.50	104.00	105.00	98.359	390,000
2023-12-28	105.50	106.50	105.00	106.00	99.296	284,000
2023-12-27	105.50	107.00	104.00	105.00	98.359	526,000
2023-12-26	106.00	106.00	104.00	104.50	97.890	405,000
2023-12-25	107.00	107.00	103.50	105.50	98.827	512,000
2023-12-22	108.00	109.00	106.00	106.50	99.764	278,000
2023-12-21	108.00	110.00	107.50	107.50	100.70	235,000
2023-12-20	108.00	111.00	106.00	109.50	102.57	635,000
2023-12-19	110.50	110.50	106.50	107.00	100.23	424,000
2023-12-18	112.50	112.50	108.50	109.50	102.57	585,000
2023-12-15	114.00	114.50	109.00	113.50	106.32	1,157,000
2023-12-14	109.50	116.00	109.00	113.00	105.85	2,064,000
2023-12-13	107.00	109.50	107.00	108.00	101.17	576,000
2023-12-12	114.50	118.00	106.50	107.00	100.23	2,560,000
2023-12-11	112.50	112.50	110.50	111.50	104.45	314,000
2023-12-08	113.00	114.50	111.00	111.50	104.45	460,000
2023-12-07	113.50	113.50	110.50	111.50	104.45	394,000
2023-12-06	112.00	114.50	111.50	112.00	104.92	492,000
2023-12-05	112.00	113.00	110.50	110.50	103.51	354,000
2023-12-04	113.00	114.00	111.50	112.00	104.92	306,000
2023-12-01	111.00	116.00	111.00	112.50	105.38	1,238,000
2023-11-30	112.50	112.50	109.00	110.00	103.04	447,000
2023-11-29	109.00	112.00	109.00	110.50	103.51	597,000
2023-11-28	108.00	110.00	108.00	109.00	102.11	444,000
2023-11-27	111.50	112.00	107.00	107.00	100.23	606,000
2023-11-24	110.50	113.50	107.50	111.50	104.45	875,000
2023-11-23	113.00	114.00	110.50	110.50	103.51	401,000
2023-11-22	109.50	115.50	108.50	113.00	105.85	1,232,000
2023-11-21	112.00	113.50	110.00	110.00	103.04	704,000
2023-11-20	106.00	114.50	105.00	112.00	104.92	2,109,000
2023-11-17	103.50	107.50	102.00	105.00	98.359	1,439,000
2023-11-16	101.50	102.50	100.50	101.00	94.612	348,000
2023-11-15	100.00	102.00	99.800	101.50	95.080	540,000
2023-11-14	99.500	99.500	98.100	98.500	92.270	122,000
2023-11-13	99.000	100.50	98.100	98.100	91.895	372,000
2023-11-10	100.00	100.00	98.000	98.600	92.364	297,000
2023-11-09	101.00	102.00	99.600	100.00	93.675	176,000
2023-11-08	101.00	102.50	100.50	101.00	94.612	309,000
2023-11-07	100.50	101.00	99.300	100.50	94.143	205,000
2023-11-06	97.900	101.00	97.900	100.50	94.143	622,000
2023-11-03	97.200	98.900	96.200	97.900	91.708	355,000

← NewerPage 12 of 21 · 1,216 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.