91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	91.900	93.700	90.500	91.800	85.525	356,000
2022-08-08	99.000	99.000	91.800	91.800	85.525	466,000
2022-08-05	94.500	100.50	93.500	98.200	91.488	578,000
2022-08-04	100.50	100.50	91.700	91.800	85.525	393,000
2022-08-03	102.50	102.50	99.800	99.900	93.072	313,000
2022-08-02	105.50	105.50	101.00	101.50	94.562	148,000
2022-08-01	105.00	107.00	103.00	106.00	98.755	77,000
2022-07-29	102.50	106.50	102.50	105.00	97.823	151,000
2022-07-28	106.50	106.50	102.50	102.50	95.494	109,000
2022-07-27	106.50	107.50	104.50	105.00	97.823	224,000
2022-07-26	115.00	115.00	109.00	109.00	101.55	128,000
2022-07-25	125.00	125.00	115.50	117.00	109.00	117,000
2022-07-22	121.00	125.00	119.50	120.50	112.26	154,000
2022-07-21	113.00	121.00	113.00	121.00	112.73	142,000
2022-07-20	114.50	118.00	112.50	115.00	107.14	126,000
2022-07-19	115.00	121.00	114.00	114.00	105.75	208,000
2022-07-18	108.00	118.00	108.00	118.00	109.46	209,000
2022-07-15	108.00	109.00	106.00	107.50	99.721	50,000
2022-07-14	107.50	110.50	104.00	107.50	99.721	200,000
2022-07-13	102.00	109.00	100.50	109.00	101.11	282,000
2022-07-12	103.50	105.00	99.000	99.500	92.300	177,000
2022-07-11	110.50	110.50	105.00	106.00	98.330	81,000
2022-07-08	109.50	115.50	108.50	108.50	100.65	155,000
2022-07-07	111.00	112.00	102.50	107.50	99.721	254,000
2022-07-06	122.00	123.00	111.00	111.00	102.97	256,000
2022-07-05	129.50	129.50	121.00	122.00	113.17	107,000
2022-07-04	135.00	135.00	122.00	129.00	119.67	305,000
2022-07-01	135.00	137.00	132.50	135.00	125.23	290,000
2022-06-30	130.00	135.00	128.00	135.00	125.23	494,000
2022-06-29	125.50	138.00	124.50	130.00	120.59	661,000
2022-06-28	126.00	127.50	122.50	126.50	117.35	395,000
2022-06-27	122.50	126.50	122.00	126.00	116.88	392,000
2022-06-24	122.50	123.50	120.00	122.00	113.17	236,000
2022-06-23	123.50	124.00	120.00	122.00	113.17	113,000
2022-06-22	128.00	128.50	120.00	123.00	114.10	195,000
2022-06-21	128.00	129.50	125.50	128.00	118.74	207,000
2022-06-20	129.50	129.50	125.50	128.00	118.74	230,000
2022-06-17	130.00	131.00	128.00	130.00	120.59	153,000
2022-06-16	137.50	138.00	131.00	131.00	121.52	139,000
2022-06-15	135.00	136.00	133.00	135.50	125.70	75,000
2022-06-14	137.00	137.00	129.00	135.00	125.23	235,000
2022-06-13	140.00	140.00	136.00	137.00	127.09	160,000
2022-06-10	143.00	148.00	142.50	142.50	132.19	302,000
2022-06-09	144.00	149.00	142.00	144.50	134.04	319,000
2022-06-08	144.00	144.00	141.00	144.00	133.58	172,000
2022-06-07	140.50	143.00	138.50	143.00	132.65	132,000
2022-06-06	142.00	142.50	136.50	139.50	129.41	183,000
2022-06-02	145.00	145.00	140.00	142.50	132.19	102,000
2022-06-01	145.00	145.00	142.50	144.50	134.04	88,000
2022-05-31	141.50	145.00	139.00	145.00	134.51	197,000
2022-05-30	139.00	142.00	137.50	141.00	130.80	199,000
2022-05-27	139.50	139.50	134.00	136.00	126.16	216,000
2022-05-26	140.50	140.50	136.00	136.00	126.16	56,000
2022-05-25	139.50	139.50	138.00	138.00	128.01	65,000
2022-05-24	145.00	145.50	137.00	137.00	127.09	136,000
2022-05-23	147.00	150.50	143.00	143.00	132.65	121,000
2022-05-20	140.00	151.00	140.00	147.00	136.36	382,000
2022-05-19	138.50	140.00	136.50	140.00	129.87	140,000
2022-05-18	144.00	144.50	140.50	140.50	130.33	139,000
2022-05-17	141.00	143.00	137.50	143.00	132.65	137,000

← NewerPage 18 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.