91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	153.50	156.50	149.00	152.00	141.61	4,363,000
2023-05-09	159.50	159.50	151.50	151.50	141.14	5,598,000
2023-05-08	154.00	157.50	151.00	156.00	145.34	5,387,000
2023-05-05	155.00	158.50	149.00	152.00	141.61	9,691,000
2023-05-04	149.00	153.50	143.50	151.00	140.68	7,217,000
2023-05-03	149.00	161.00	147.00	151.00	140.68	13,810,000
2023-05-02	149.50	156.00	145.50	148.50	138.35	26,386,000
2023-04-28	135.50	145.50	133.50	145.50	135.55	22,045,000
2023-04-27	125.50	132.50	123.00	132.50	123.44	14,507,000
2023-04-26	122.00	122.00	117.00	120.50	112.26	1,666,000
2023-04-25	123.00	124.50	118.00	120.50	112.26	3,092,000
2023-04-24	118.00	125.50	117.50	121.00	112.73	3,179,000
2023-04-21	126.50	126.50	117.00	117.00	109.00	3,207,000
2023-04-20	123.50	127.50	120.50	124.50	115.99	3,553,000
2023-04-19	122.00	125.00	117.50	124.50	115.99	5,900,000
2023-04-18	120.00	126.50	119.00	120.50	112.26	7,182,000
2023-04-17	113.50	118.50	112.50	116.00	108.07	2,679,000
2023-04-14	112.00	116.00	111.00	112.00	104.34	1,480,000
2023-04-13	113.00	115.00	110.00	110.00	102.48	857,000
2023-04-12	112.00	113.50	110.50	113.00	105.28	507,000
2023-04-11	112.50	114.00	110.50	112.00	104.34	546,000
2023-04-10	113.00	113.00	110.00	110.50	102.95	462,000
2023-04-07	108.50	110.50	108.50	109.50	102.02	430,000
2023-04-06	109.00	109.50	105.50	107.50	100.15	361,000
2023-03-31	111.50	111.50	109.00	109.00	101.55	631,000
2023-03-30	111.50	112.00	109.50	110.50	102.95	605,000
2023-03-29	114.00	114.00	109.50	110.00	102.48	577,000
2023-03-28	114.00	115.00	111.00	111.00	103.41	1,176,000
2023-03-27	116.50	117.50	114.50	114.50	106.67	844,000
2023-03-24	122.50	123.00	116.00	116.50	108.54	1,722,000
2023-03-23	120.50	122.50	119.50	121.00	112.73	1,151,000
2023-03-22	122.00	123.50	119.50	120.00	111.80	1,482,000
2023-03-21	119.00	122.00	118.00	119.50	111.33	1,504,000
2023-03-20	118.00	119.00	116.00	117.50	109.47	586,000
2023-03-17	119.50	121.00	117.00	118.00	109.93	1,068,000
2023-03-16	116.00	118.00	115.00	116.50	108.54	1,433,000
2023-03-15	118.00	120.50	115.00	115.50	107.61	1,768,000
2023-03-14	114.00	120.00	113.50	117.50	109.47	1,842,000
2023-03-13	122.00	122.00	111.50	115.00	107.14	3,637,000
2023-03-10	126.00	129.50	119.00	123.50	115.06	3,209,000
2023-03-09	125.00	133.50	124.00	127.50	118.79	5,262,000
2023-03-08	123.50	126.00	121.50	125.00	116.46	1,589,000
2023-03-07	126.00	127.00	123.50	123.50	115.06	1,185,000
2023-03-06	125.00	127.50	123.00	125.50	116.92	2,034,000
2023-03-03	129.00	129.00	125.00	125.00	116.46	2,030,000
2023-03-02	132.00	136.50	127.50	127.50	118.79	4,795,000
2023-03-01	125.50	130.50	125.50	129.50	120.65	1,746,000
2023-02-24	128.50	129.50	126.50	126.50	117.85	1,327,000
2023-02-23	126.00	133.00	125.00	128.00	119.25	3,574,000
2023-02-22	125.50	130.00	125.00	125.50	116.92	2,859,000
2023-02-21	126.00	129.00	124.00	127.00	118.32	3,099,000
2023-02-20	129.00	136.50	125.00	125.50	116.92	9,663,000
2023-02-17	116.00	127.50	115.50	127.50	118.79	6,941,000
2023-02-16	111.50	116.50	111.50	116.00	108.07	1,273,000
2023-02-15	110.00	113.00	109.50	111.50	103.88	1,036,000
2023-02-14	116.00	117.50	111.00	111.00	103.41	1,710,000
2023-02-13	116.50	118.50	114.00	116.00	108.07	1,236,000
2023-02-10	115.50	119.00	111.00	117.00	109.00	2,645,000
2023-02-09	114.00	117.00	112.50	116.00	108.07	2,307,000
2023-02-08	109.50	116.00	109.50	113.00	105.28	2,473,000

← NewerPage 15 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.