91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	77.000	79.800	77.000	79.500	74.066	80,000
2022-11-02	77.500	79.600	77.500	78.000	72.669	136,000
2022-11-01	78.900	80.000	77.500	77.500	72.203	423,000
2022-10-31	72.800	79.600	72.800	79.600	74.159	522,000
2022-10-28	74.100	75.500	72.200	72.400	67.451	256,000
2022-10-27	72.800	74.300	72.500	74.000	68.942	326,000
2022-10-26	72.100	74.800	72.100	72.900	67.917	82,000
2022-10-25	75.000	75.100	71.000	72.900	67.917	346,000
2022-10-24	76.700	77.800	76.100	76.100	70.898	138,000
2022-10-21	76.000	77.600	75.800	76.000	70.805	102,000
2022-10-20	75.600	77.400	75.600	76.400	71.178	108,000
2022-10-19	76.200	77.800	76.200	77.200	71.923	82,000
2022-10-18	76.500	77.900	75.700	76.200	70.992	188,000
2022-10-17	75.300	78.600	75.000	76.200	70.992	115,000
2022-10-14	77.300	79.900	77.000	77.000	71.737	152,000
2022-10-13	78.900	79.000	75.300	75.400	70.246	253,000
2022-10-12	83.000	83.000	77.800	78.900	73.507	189,000
2022-10-11	83.000	83.000	80.300	82.000	76.395	117,000
2022-10-07	84.900	86.200	83.600	85.000	79.190	60,000
2022-10-06	86.000	86.600	84.200	84.200	78.445	71,000
2022-10-05	83.800	86.600	83.800	86.000	80.122	227,000
2022-10-04	84.600	86.200	82.800	82.800	77.140	211,000
2022-10-03	80.500	83.900	79.900	83.400	77.699	137,000
2022-09-30	74.200	82.200	74.200	80.500	74.998	160,000
2022-09-29	77.000	79.500	76.000	77.800	72.482	143,000
2022-09-28	78.600	79.200	75.000	75.000	69.874	203,000
2022-09-27	76.600	80.000	76.200	79.900	74.439	189,000
2022-09-26	81.400	81.400	76.500	76.600	71.364	382,000
2022-09-23	87.100	88.000	81.200	81.400	75.836	363,000
2022-09-22	88.200	88.600	86.900	87.200	81.240	141,000
2022-09-21	90.600	92.100	89.000	89.000	82.917	216,000
2022-09-20	92.600	93.600	91.500	91.500	85.246	168,000
2022-09-19	96.300	96.300	92.000	92.000	85.712	247,000
2022-09-16	99.200	99.200	96.300	96.300	89.718	159,000
2022-09-15	100.50	100.50	99.200	99.200	92.419	77,000
2022-09-14	99.000	102.00	97.900	101.00	94.096	71,000
2022-09-13	102.00	103.00	99.900	100.50	93.631	125,000
2022-09-12	95.400	100.50	95.400	100.00	93.165	154,000
2022-09-08	96.000	96.000	94.400	95.000	88.507	113,000
2022-09-07	97.800	97.800	93.700	94.100	87.668	229,000
2022-09-06	100.00	100.00	97.200	97.500	90.836	180,000
2022-09-05	101.50	102.00	98.200	99.000	92.233	208,000
2022-09-02	102.50	105.00	101.50	101.50	94.562	209,000
2022-09-01	108.50	108.50	101.50	102.50	95.494	328,000
2022-08-31	100.50	109.00	100.50	109.00	101.55	535,000
2022-08-30	97.200	101.50	97.200	101.00	94.096	152,000
2022-08-29	98.800	99.500	96.700	97.200	90.556	243,000
2022-08-26	106.50	106.50	101.00	101.00	94.096	266,000
2022-08-25	100.50	105.00	99.500	104.00	96.891	415,000
2022-08-24	100.00	107.50	98.700	98.700	91.954	934,000
2022-08-23	93.400	100.50	93.400	99.500	92.699	308,000
2022-08-22	96.000	96.000	93.800	94.700	88.227	140,000
2022-08-19	97.400	102.50	96.200	96.200	89.624	467,000
2022-08-18	96.600	98.400	95.600	96.300	89.718	282,000
2022-08-17	94.200	97.100	94.200	96.600	89.997	421,000
2022-08-16	95.000	96.700	94.000	94.200	87.761	447,000
2022-08-15	94.900	95.300	93.800	94.600	88.134	424,000
2022-08-12	92.900	97.200	92.900	93.000	86.643	554,000
2022-08-11	94.500	94.500	91.400	92.200	85.898	823,000
2022-08-10	91.800	95.900	91.800	92.300	85.991	219,000

← NewerPage 17 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.