91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	112.00	112.50	108.50	112.50	105.38	675,000
2023-08-04	110.00	111.50	108.00	111.50	104.45	563,000
2023-08-02	112.50	113.50	109.00	110.00	103.04	787,000
2023-08-01	112.00	116.50	111.50	112.50	105.38	944,000
2023-07-31	115.00	115.00	111.00	111.00	103.98	665,000
2023-07-28	113.00	116.50	111.00	113.00	105.85	1,020,000
2023-07-27	111.50	114.00	111.50	113.50	106.32	655,000
2023-07-26	114.50	114.50	110.50	111.00	103.98	864,000
2023-07-25	113.00	116.00	110.00	114.50	107.26	1,089,000
2023-07-24	112.50	113.00	109.00	111.50	104.45	1,292,000
2023-07-21	113.50	115.50	110.50	111.50	104.45	2,269,000
2023-07-20	116.00	119.00	114.00	115.00	107.73	1,170,000
2023-07-19	121.00	121.00	114.00	116.00	108.66	2,644,000
2023-07-18	127.50	127.50	118.00	120.00	112.41	2,873,000
2023-07-17	128.00	129.50	124.00	127.00	118.97	1,259,000
2023-07-14	128.50	130.00	125.50	128.50	119.72	1,043,000
2023-07-13	131.50	132.50	127.00	127.00	118.32	1,468,000
2023-07-12	137.50	137.50	129.50	131.00	122.05	1,875,000
2023-07-11	137.50	138.50	135.00	135.50	126.24	1,133,000
2023-07-10	135.50	138.00	134.50	136.00	126.70	963,000
2023-07-07	143.50	144.00	134.50	135.00	125.77	2,411,000
2023-07-06	138.00	143.00	138.00	140.00	130.43	2,004,000
2023-07-05	138.00	142.00	138.00	139.50	129.96	2,773,000
2023-07-04	137.00	140.00	135.00	136.00	126.70	2,117,000
2023-07-03	145.00	145.00	136.00	136.00	126.70	2,718,000
2023-06-30	141.50	143.50	138.50	142.50	132.76	3,357,000
2023-06-29	135.00	143.00	134.50	141.50	131.83	6,132,000
2023-06-28	136.00	137.50	132.00	133.00	123.91	3,145,000
2023-06-27	129.00	135.00	128.50	134.00	124.84	2,261,000
2023-06-26	126.50	129.50	123.00	129.50	120.65	847,000
2023-06-21	130.50	131.00	126.00	126.00	117.39	1,410,000
2023-06-20	127.00	132.00	127.00	131.00	122.05	1,745,000
2023-06-19	127.50	132.50	124.00	128.00	119.25	2,611,000
2023-06-16	125.00	127.00	122.50	123.50	115.06	1,165,000
2023-06-15	125.50	126.50	123.50	124.00	115.52	769,000
2023-06-14	127.00	128.00	124.00	124.50	115.99	976,000
2023-06-13	128.50	128.50	125.50	127.00	118.32	1,282,000
2023-06-12	134.50	134.50	125.50	127.50	118.79	1,743,000
2023-06-09	131.00	133.50	130.00	133.50	124.37	593,000
2023-06-08	132.50	133.00	130.00	130.00	121.11	818,000
2023-06-07	131.50	134.00	131.50	133.50	124.37	632,000
2023-06-06	135.00	136.00	130.50	130.50	121.58	1,051,000
2023-06-05	136.00	136.50	134.00	135.00	125.77	1,291,000
2023-06-02	132.00	137.50	131.00	135.00	125.77	2,900,000
2023-06-01	130.50	131.00	128.50	130.00	121.11	1,002,000
2023-05-31	131.00	133.50	130.00	130.50	121.58	1,131,000
2023-05-30	133.50	134.50	129.50	131.00	122.05	1,087,000
2023-05-29	131.50	135.00	130.50	134.00	124.84	1,246,000
2023-05-26	135.00	136.00	130.00	130.50	121.58	1,798,000
2023-05-25	136.00	138.00	134.00	134.00	124.84	1,499,000
2023-05-24	139.00	139.50	133.00	134.50	125.31	3,229,000
2023-05-23	140.50	146.00	138.50	141.00	131.36	4,259,000
2023-05-22	135.50	139.00	135.00	137.50	128.10	2,134,000
2023-05-19	142.00	144.00	134.50	134.50	125.31	4,370,000
2023-05-18	148.00	150.50	142.00	142.00	132.29	3,466,000
2023-05-17	142.50	148.00	142.50	144.50	134.62	3,193,000
2023-05-16	145.50	149.00	141.00	141.00	131.36	2,643,000
2023-05-15	145.50	145.50	140.00	142.50	132.76	2,459,000
2023-05-12	144.50	147.00	139.50	145.00	135.09	3,768,000
2023-05-11	155.00	158.00	145.00	146.00	136.02	7,048,000

← NewerPage 14 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.