91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	95.000	97.500	94.900	97.000	90.865	405,000
2023-11-01	94.500	95.000	93.200	94.300	88.336	160,000
2023-10-31	96.300	96.500	93.100	93.100	87.211	420,000
2023-10-30	95.500	97.400	95.300	95.500	89.460	244,000
2023-10-27	95.800	97.100	94.800	95.000	88.991	313,000
2023-10-26	94.800	97.400	94.600	94.600	88.617	351,000
2023-10-25	92.600	96.800	92.600	96.700	90.584	418,000
2023-10-24	90.000	92.500	89.800	92.300	86.462	225,000
2023-10-23	89.500	92.100	89.500	90.000	84.308	221,000
2023-10-20	92.900	92.900	89.900	90.400	84.682	335,000
2023-10-19	90.000	93.600	89.500	93.000	87.118	345,000
2023-10-18	94.000	95.500	91.000	91.000	85.244	716,000
2023-10-17	95.900	97.200	95.000	95.000	88.991	225,000
2023-10-16	97.600	98.500	94.800	95.000	88.991	489,000
2023-10-13	98.100	99.400	97.400	97.700	91.521	345,000
2023-10-12	98.900	100.50	98.000	98.900	92.645	326,000
2023-10-11	98.600	99.900	97.300	97.300	91.146	455,000
2023-10-06	100.50	101.00	98.500	98.600	92.364	211,000
2023-10-05	97.500	100.50	97.500	100.50	94.143	380,000
2023-10-04	99.200	99.200	97.200	97.200	91.052	714,000
2023-10-03	100.50	101.50	99.700	99.800	93.488	369,000
2023-10-02	99.900	101.00	99.400	100.50	94.143	455,000
2023-09-28	99.400	100.50	98.300	98.300	92.083	296,000
2023-09-27	97.900	99.900	97.100	99.300	93.019	306,000
2023-09-26	98.600	99.400	98.000	98.000	91.802	327,000
2023-09-25	98.500	100.50	98.500	98.700	92.457	300,000
2023-09-22	98.600	99.200	97.900	98.500	92.270	396,000
2023-09-21	98.800	100.50	98.000	99.200	92.926	368,000
2023-09-20	102.00	102.00	99.100	99.100	92.832	473,000
2023-09-19	105.50	106.50	101.50	102.00	95.549	588,000
2023-09-18	104.50	106.50	104.50	104.50	97.890	366,000
2023-09-15	105.50	106.00	103.00	105.00	98.359	621,000
2023-09-14	105.00	108.00	103.50	104.50	97.890	723,000
2023-09-13	102.00	109.50	102.00	104.50	97.890	1,223,000
2023-09-12	98.800	102.50	97.800	101.50	95.080	503,000
2023-09-11	100.00	100.00	97.700	97.800	91.614	541,000
2023-09-08	100.50	101.00	99.500	100.00	93.675	509,000
2023-09-07	102.50	104.00	101.00	101.00	94.612	268,000
2023-09-06	104.00	104.50	101.50	103.00	96.485	626,000
2023-09-05	102.50	106.00	102.50	104.50	97.890	353,000
2023-09-04	103.50	104.50	102.00	103.50	96.954	425,000
2023-09-01	104.00	106.50	104.00	104.00	97.422	431,000
2023-08-31	104.50	109.00	104.00	105.00	98.359	1,094,000
2023-08-30	102.00	103.50	101.50	103.00	96.485	327,000
2023-08-29	101.00	102.50	100.50	101.50	95.080	190,000
2023-08-28	102.50	103.00	101.00	101.00	94.612	279,000
2023-08-25	100.00	103.50	98.900	102.00	95.549	483,000
2023-08-24	102.00	104.50	101.50	101.50	95.080	464,000
2023-08-23	102.00	102.50	100.50	101.00	94.612	302,000
2023-08-22	103.00	103.50	99.400	101.50	95.080	676,000
2023-08-21	100.50	103.50	100.00	103.00	96.485	565,000
2023-08-18	100.00	103.50	97.100	100.50	94.143	1,196,000
2023-08-17	95.900	99.900	94.700	98.800	92.551	650,000
2023-08-16	98.200	98.200	95.400	97.100	90.958	919,000
2023-08-15	102.50	102.50	98.100	98.200	91.989	798,000
2023-08-14	105.50	105.50	98.600	101.00	94.612	1,315,000
2023-08-11	106.00	109.00	104.50	105.50	98.827	817,000
2023-08-10	107.00	107.50	102.00	103.00	96.485	1,285,000
2023-08-09	107.00	110.00	106.00	108.00	101.17	710,000
2023-08-08	112.50	113.00	108.00	108.00	101.17	709,000

← NewerPage 13 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.