91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	56.100	58.500	56.100	57.600	57.600	364,500
2026-07-21	56.300	56.700	55.500	55.700	55.700	919,017
2026-07-20	57.100	57.100	55.300	56.300	56.300	222,000
2026-07-17	57.400	58.200	56.600	56.700	56.700	304,040
2026-07-16	58.000	58.500	57.400	58.500	58.500	222,050
2026-07-15	57.300	58.700	57.100	58.000	58.000	725,190
2026-07-14	59.200	59.800	56.400	57.300	57.300	1,046,198
2026-07-13	60.000	60.500	58.800	59.200	59.200	478,000
2026-07-10	60.000	60.000	60.000	60.000	60.000	0
2026-07-09	60.300	60.800	59.800	60.000	60.000	412,000
2026-07-08	60.600	60.800	59.500	60.100	60.100	426,000
2026-07-07	60.600	60.700	60.000	60.200	60.200	176,000
2026-07-06	61.000	61.800	60.000	60.300	60.300	394,001
2026-07-03	61.300	61.600	60.900	61.000	61.000	163,000
2026-07-02	60.500	61.200	60.400	60.900	60.900	114,000
2026-07-01	60.700	60.900	60.300	60.500	60.500	166,100
2026-06-30	61.400	61.400	60.500	60.700	60.700	194,050
2026-06-29	62.800	63.400	60.300	60.600	60.600	300,100
2026-06-26	61.400	62.900	61.000	62.300	62.300	552,000
2026-06-25	63.000	63.000	61.000	61.800	61.800	261,020
2026-06-24	62.400	63.500	61.700	62.800	62.800	229,028
2026-06-23	64.000	64.300	62.100	62.500	62.500	218,100
2026-06-22	62.000	64.400	61.000	64.400	64.400	457,900
2026-06-18	60.500	62.000	60.500	62.000	62.000	113,200
2026-06-17	61.100	61.300	60.200	60.600	60.600	183,124
2026-06-16	61.100	61.200	60.100	60.900	60.900	239,054
2026-06-15	61.500	62.400	60.600	61.000	61.000	207,016
2026-06-12	61.100	63.300	61.100	62.600	60.545	277,300
2026-06-11	61.600	62.500	60.800	61.100	59.095	484,065
2026-06-10	63.000	63.200	61.900	61.900	59.868	392,036
2026-06-09	62.900	63.800	62.000	63.000	60.932	651,134
2026-06-08	61.000	63.100	60.500	63.000	60.932	320,011
2026-06-05	64.100	65.000	63.200	64.400	62.286	283,396
2026-06-04	64.000	64.100	63.300	63.600	61.513	190,101
2026-06-03	64.300	66.200	64.200	64.500	62.383	654,515
2026-06-02	64.900	65.400	63.100	64.200	62.093	201,100
2026-06-01	62.400	64.800	62.100	64.300	62.190	595,090
2026-05-29	62.600	63.400	61.800	61.900	59.868	240,069
2026-05-28	63.300	64.300	62.000	62.900	60.836	459,001
2026-05-27	63.600	64.500	62.200	64.000	61.899	515,252
2026-05-26	62.000	63.700	61.500	63.700	61.609	500,100
2026-05-25	63.100	63.800	60.900	61.600	59.578	623,301
2026-05-22	63.400	63.500	62.200	63.000	60.932	241,100
2026-05-21	62.000	63.500	61.600	62.900	60.836	263,052
2026-05-20	62.400	62.400	61.100	61.800	59.772	169,000
2026-05-19	61.200	63.000	60.800	61.600	59.578	264,085
2026-05-18	60.500	61.600	59.400	61.200	59.191	645,100
2026-05-15	65.300	65.300	60.900	60.900	58.901	1,349,291
2026-05-14	66.300	66.600	65.200	65.900	63.737	271,161
2026-05-13	65.800	66.500	65.200	66.500	64.317	184,050
2026-05-12	66.500	67.000	65.400	65.900	63.737	307,000
2026-05-11	66.000	66.300	64.900	65.900	63.737	392,001
2026-05-08	64.800	66.300	64.800	65.600	63.447	457,100
2026-05-07	66.300	66.300	65.000	65.500	63.350	214,001
2026-05-06	65.900	66.200	64.800	66.100	63.931	290,060
2026-05-05	64.900	66.000	64.700	65.200	63.060	206,001
2026-05-04	65.500	66.000	65.000	65.900	63.737	524,150
2026-04-30	65.700	65.700	64.700	65.500	63.350	280,000
2026-04-29	66.200	66.800	64.700	65.600	63.447	711,170
2026-04-28	61.800	62.800	61.400	61.800	59.772	163,000

← NewerPage 2 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.