91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	109.50	116.00	109.50	113.00	105.28	2,473,000
2023-02-07	108.00	109.50	107.50	109.00	101.55	510,000
2023-02-06	106.00	109.00	106.00	107.50	100.15	743,000
2023-02-03	112.00	112.00	106.00	107.00	99.686	1,533,000
2023-02-02	109.50	111.00	108.50	111.00	103.41	764,000
2023-02-01	110.50	113.00	108.50	108.50	101.08	1,818,000
2023-01-31	113.50	113.50	106.00	110.00	102.48	2,466,000
2023-01-30	117.00	117.00	113.00	113.50	105.74	1,382,000
2023-01-17	116.00	119.50	114.00	114.00	106.21	3,468,000
2023-01-16	121.00	123.00	115.00	115.50	107.61	4,258,000
2023-01-13	115.50	120.50	113.50	120.00	111.80	3,987,000
2023-01-12	116.50	118.00	113.50	115.00	107.14	2,761,000
2023-01-11	115.00	118.50	112.00	116.50	108.54	3,784,000
2023-01-10	113.00	118.50	112.00	113.00	105.28	4,753,000
2023-01-09	114.50	116.00	110.50	112.00	104.34	1,886,000
2023-01-06	116.00	119.00	112.00	113.50	105.74	3,547,000
2023-01-05	121.00	122.00	115.00	116.00	108.07	7,264,000
2023-01-04	111.50	120.00	111.00	119.50	111.33	7,887,000
2023-01-03	103.50	111.50	103.50	110.00	102.48	3,369,000
2022-12-30	107.00	113.00	104.00	104.00	96.891	3,922,000
2022-12-29	109.00	110.50	104.00	104.00	96.891	2,631,000
2022-12-28	111.50	115.00	109.00	109.00	101.55	4,134,000
2022-12-27	106.50	113.00	104.00	112.00	104.34	3,771,000
2022-12-26	115.50	118.50	104.00	105.50	98.289	5,118,000
2022-12-23	119.00	119.50	112.50	114.50	106.67	4,937,000
2022-12-22	112.00	122.00	108.00	120.50	112.26	12,257,000
2022-12-21	103.00	111.00	103.00	111.00	103.41	3,799,000
2022-12-20	107.00	111.00	100.00	101.00	94.096	8,259,000
2022-12-19	93.800	102.50	93.800	102.50	95.494	2,766,000
2022-12-16	97.500	99.800	92.100	93.400	87.016	2,357,000
2022-12-15	92.000	99.300	91.800	95.600	89.065	1,984,000
2022-12-14	89.100	91.700	88.600	90.800	84.594	1,124,000
2022-12-13	102.00	102.00	88.100	89.100	83.010	3,100,000
2022-12-12	96.500	100.50	96.500	97.800	91.115	1,006,000
2022-12-09	103.00	105.50	96.300	97.900	91.208	1,957,000
2022-12-08	100.00	107.00	99.200	102.00	95.028	3,591,000
2022-12-07	98.000	101.00	97.000	98.400	91.674	1,382,000
2022-12-06	100.00	101.00	97.300	98.000	91.301	1,256,000
2022-12-05	94.500	103.00	94.500	102.00	95.028	2,789,000
2022-12-02	95.600	96.800	93.200	93.900	87.482	710,000
2022-12-01	91.300	96.300	89.900	96.000	89.438	1,562,000
2022-11-30	83.000	91.300	83.000	87.600	81.612	1,355,000
2022-11-29	82.800	84.900	82.800	83.000	77.327	171,000
2022-11-28	80.300	83.700	80.200	83.600	77.886	88,000
2022-11-25	84.400	85.300	82.600	82.700	77.047	181,000
2022-11-24	84.100	85.500	84.100	84.700	78.911	110,000
2022-11-23	84.800	86.000	84.600	84.600	78.817	68,000
2022-11-22	84.900	84.900	83.400	84.000	78.258	104,000
2022-11-21	88.100	88.200	84.600	84.600	78.817	133,000
2022-11-18	85.800	87.700	85.800	86.200	80.308	209,000
2022-11-17	86.200	88.000	85.600	85.600	79.749	159,000
2022-11-16	86.900	90.400	85.500	87.000	81.053	285,000
2022-11-15	88.000	88.600	85.500	87.800	81.799	216,000
2022-11-14	86.000	90.400	86.000	87.100	81.146	283,000
2022-11-11	84.000	86.400	82.100	85.700	79.842	335,000
2022-11-10	83.300	83.300	80.200	80.200	74.718	127,000
2022-11-09	82.000	83.400	81.300	83.000	77.327	139,000
2022-11-08	80.200	82.300	80.100	80.600	75.091	132,000
2022-11-07	80.000	82.300	79.500	79.500	74.066	225,000
2022-11-04	79.300	79.700	78.600	79.200	73.786	125,000

← NewerPage 16 of 21 · 1,221 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.