91App Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 141.50 | 143.00 | 135.50 | 141.00 | 130.80 | 181,000 |
| 2022-05-13 | 140.00 | 144.50 | 138.00 | 141.00 | 130.80 | 157,000 |
| 2022-05-12 | 140.50 | 141.00 | 137.00 | 140.00 | 129.87 | 104,000 |
| 2022-05-11 | 142.00 | 144.50 | 137.50 | 141.50 | 131.26 | 147,000 |
| 2022-05-10 | 139.00 | 145.00 | 137.50 | 141.00 | 130.80 | 163,000 |
| 2022-05-09 | 144.00 | 144.00 | 138.50 | 140.00 | 129.87 | 98,000 |
| 2022-05-06 | 140.00 | 144.50 | 135.00 | 144.50 | 134.04 | 168,000 |
| 2022-05-05 | 141.00 | 152.00 | 141.00 | 144.00 | 133.58 | 502,000 |
| 2022-05-04 | 137.00 | 140.00 | 133.00 | 140.00 | 129.87 | 395,000 |
| 2022-05-03 | 131.00 | 131.00 | 126.00 | 127.50 | 118.27 | 133,000 |
| 2022-04-29 | 134.50 | 136.50 | 130.50 | 130.50 | 121.06 | 94,000 |
| 2022-04-28 | 138.50 | 138.50 | 132.00 | 132.00 | 122.45 | 119,000 |
| 2022-04-27 | 128.00 | 137.00 | 122.00 | 137.00 | 127.09 | 359,000 |
| 2022-04-26 | 140.00 | 141.00 | 133.50 | 133.50 | 123.84 | 173,000 |
| 2022-04-25 | 146.00 | 146.00 | 135.50 | 136.00 | 126.16 | 366,000 |
| 2022-04-22 | 150.00 | 150.00 | 146.00 | 149.00 | 138.22 | 267,000 |
| 2022-04-21 | 153.50 | 155.00 | 150.50 | 150.50 | 139.61 | 167,000 |
| 2022-04-20 | 155.50 | 159.00 | 152.00 | 152.00 | 141.00 | 188,000 |
| 2022-04-19 | 156.00 | 156.00 | 152.00 | 152.00 | 141.00 | 122,000 |
| 2022-04-18 | 153.50 | 155.50 | 152.50 | 153.00 | 141.93 | 90,000 |
| 2022-04-15 | 157.50 | 157.50 | 152.50 | 154.00 | 142.86 | 110,000 |
| 2022-04-14 | 159.00 | 165.50 | 156.50 | 156.50 | 145.18 | 256,000 |
| 2022-04-13 | 156.00 | 157.50 | 154.00 | 154.00 | 142.86 | 80,000 |
| 2022-04-12 | 152.50 | 155.00 | 151.50 | 153.00 | 141.93 | 121,000 |
| 2022-04-11 | 162.00 | 162.00 | 153.50 | 153.50 | 142.39 | 169,000 |
| 2022-04-08 | 161.50 | 164.00 | 158.50 | 159.00 | 147.49 | 107,000 |
| 2022-04-07 | 166.50 | 170.50 | 160.50 | 160.50 | 148.89 | 187,000 |
| 2022-04-06 | 165.50 | 172.50 | 163.50 | 166.50 | 154.45 | 384,000 |
| 2022-04-01 | 161.00 | 167.50 | 156.00 | 166.00 | 153.99 | 184,000 |
| 2022-03-31 | 163.00 | 164.00 | 160.50 | 161.00 | 149.35 | 123,000 |
| 2022-03-30 | 171.00 | 176.00 | 164.00 | 164.00 | 152.13 | 1,006,000 |
| 2022-03-29 | 153.50 | 168.00 | 153.50 | 168.00 | 155.84 | 623,000 |
| 2022-03-28 | 155.50 | 158.50 | 152.50 | 153.00 | 141.93 | 239,000 |
| 2022-03-25 | 161.00 | 162.50 | 154.50 | 155.50 | 144.25 | 249,000 |
| 2022-03-24 | 162.50 | 162.50 | 158.00 | 161.00 | 149.35 | 186,000 |
| 2022-03-23 | 156.50 | 167.50 | 155.00 | 164.00 | 152.13 | 524,000 |
| 2022-03-22 | 152.00 | 155.00 | 150.00 | 153.00 | 141.93 | 208,000 |
| 2022-03-21 | 155.00 | 158.50 | 153.00 | 153.50 | 142.39 | 294,000 |
| 2022-03-18 | 160.00 | 160.00 | 153.00 | 154.50 | 143.32 | 302,000 |
| 2022-03-17 | 157.50 | 161.50 | 155.00 | 160.00 | 148.42 | 367,000 |
| 2022-03-16 | 158.00 | 160.50 | 150.00 | 151.00 | 140.07 | 605,000 |
| 2022-03-15 | 169.00 | 175.00 | 152.00 | 155.50 | 144.25 | 1,372,000 |
| 2022-03-14 | 155.00 | 166.50 | 154.00 | 166.50 | 154.45 | 524,000 |
| 2022-03-11 | 161.00 | 164.50 | 151.50 | 151.50 | 140.54 | 1,041,000 |
| 2022-03-10 | 168.50 | 172.00 | 164.50 | 165.50 | 153.52 | 306,000 |
| 2022-03-09 | 166.50 | 170.00 | 165.00 | 165.50 | 153.52 | 176,000 |
| 2022-03-08 | 170.00 | 173.50 | 163.00 | 164.00 | 152.13 | 313,000 |
| 2022-03-07 | 182.00 | 182.50 | 172.50 | 172.50 | 160.02 | 555,000 |
| 2022-03-04 | 200.00 | 206.00 | 188.00 | 188.00 | 174.40 | 1,420,000 |
| 2022-03-03 | 182.00 | 199.50 | 182.00 | 199.50 | 185.06 | 768,000 |
| 2022-03-02 | 182.00 | 186.00 | 177.00 | 181.50 | 168.37 | 453,000 |
| 2022-03-01 | 182.00 | 185.00 | 174.00 | 185.00 | 171.61 | 661,000 |
| 2022-02-25 | 178.00 | 184.50 | 176.00 | 181.50 | 168.37 | 682,000 |
| 2022-02-24 | 179.50 | 179.50 | 168.00 | 177.00 | 164.19 | 1,020,000 |
| 2022-02-23 | 182.00 | 186.00 | 176.00 | 180.50 | 167.44 | 616,000 |
| 2022-02-22 | 191.00 | 191.00 | 176.00 | 180.00 | 166.98 | 875,000 |
| 2022-02-21 | 200.00 | 200.00 | 191.00 | 193.00 | 179.03 | 448,000 |
| 2022-02-18 | 203.50 | 203.50 | 200.00 | 200.00 | 185.53 | 244,000 |
| 2022-02-17 | 206.00 | 207.50 | 202.00 | 203.50 | 188.78 | 223,000 |
| 2022-02-16 | 210.00 | 216.00 | 206.00 | 208.00 | 192.95 | 528,000 |
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.