91App Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 203.00 | 213.00 | 203.00 | 203.50 | 188.78 | 379,000 |
| 2022-02-14 | 217.00 | 217.00 | 206.00 | 208.00 | 192.95 | 303,000 |
| 2022-02-11 | 229.00 | 229.00 | 218.00 | 220.00 | 204.08 | 284,000 |
| 2022-02-10 | 231.00 | 233.00 | 227.00 | 228.00 | 211.50 | 121,000 |
| 2022-02-09 | 231.50 | 234.50 | 228.00 | 231.00 | 214.29 | 298,000 |
| 2022-02-08 | 234.00 | 234.00 | 226.00 | 226.50 | 210.11 | 207,000 |
| 2022-02-07 | 249.50 | 250.00 | 227.00 | 227.50 | 211.04 | 225,000 |
| 2022-01-26 | 250.00 | 253.00 | 239.00 | 240.00 | 222.63 | 276,000 |
| 2022-01-25 | 254.50 | 260.00 | 249.50 | 249.50 | 231.45 | 318,000 |
| 2022-01-24 | 260.00 | 262.00 | 257.00 | 257.50 | 238.87 | 234,000 |
| 2022-01-21 | 258.50 | 269.00 | 258.50 | 260.00 | 241.19 | 315,000 |
| 2022-01-20 | 263.00 | 265.00 | 259.00 | 264.00 | 244.90 | 248,000 |
| 2022-01-19 | 272.00 | 275.00 | 265.50 | 266.00 | 246.75 | 204,000 |
| 2022-01-18 | 272.50 | 280.00 | 271.00 | 276.50 | 256.49 | 194,000 |
| 2022-01-17 | 269.00 | 279.50 | 269.00 | 275.00 | 255.10 | 336,000 |
| 2022-01-14 | 258.00 | 275.00 | 258.00 | 273.50 | 253.71 | 711,000 |
| 2022-01-13 | 262.00 | 265.00 | 258.00 | 258.50 | 239.80 | 128,000 |
| 2022-01-12 | 269.00 | 269.00 | 259.00 | 262.00 | 243.04 | 230,000 |
| 2022-01-11 | 260.50 | 268.00 | 260.00 | 266.00 | 246.75 | 382,000 |
| 2022-01-10 | 260.00 | 266.00 | 254.00 | 263.50 | 244.43 | 290,000 |
| 2022-01-07 | 261.50 | 263.00 | 249.50 | 255.00 | 236.55 | 377,000 |
| 2022-01-06 | 259.50 | 264.50 | 257.50 | 259.00 | 240.26 | 235,000 |
| 2022-01-05 | 269.00 | 269.00 | 261.00 | 261.00 | 242.11 | 181,000 |
| 2022-01-04 | 270.00 | 271.50 | 263.00 | 270.00 | 250.46 | 219,000 |
| 2022-01-03 | 264.00 | 272.50 | 264.00 | 267.00 | 247.68 | 218,000 |
| 2021-12-30 | 266.00 | 266.00 | 261.50 | 264.00 | 244.90 | 90,000 |
| 2021-12-29 | 261.00 | 269.50 | 261.00 | 266.50 | 247.22 | 219,000 |
| 2021-12-28 | 261.00 | 268.50 | 261.00 | 262.00 | 243.04 | 196,000 |
| 2021-12-27 | 274.50 | 274.50 | 261.00 | 262.00 | 243.04 | 365,000 |
| 2021-12-24 | 275.00 | 277.00 | 274.50 | 274.50 | 254.64 | 175,000 |
| 2021-12-23 | 275.00 | 278.00 | 275.00 | 276.50 | 256.49 | 242,000 |
| 2021-12-22 | 283.00 | 286.00 | 273.00 | 273.00 | 253.25 | 516,000 |
| 2021-12-21 | 281.00 | 288.50 | 277.00 | 286.00 | 265.31 | 259,000 |
| 2021-12-20 | 286.00 | 287.00 | 281.00 | 281.00 | 260.67 | 141,000 |
| 2021-12-17 | 281.50 | 285.50 | 278.00 | 285.50 | 264.84 | 1,667,000 |
| 2021-12-16 | 274.00 | 288.00 | 274.00 | 286.00 | 265.31 | 658,000 |
| 2021-12-15 | 281.00 | 281.00 | 269.00 | 270.50 | 250.93 | 385,000 |
| 2021-12-14 | 291.50 | 295.00 | 273.00 | 277.50 | 257.42 | 532,000 |
| 2021-12-13 | 285.00 | 295.00 | 284.50 | 290.00 | 269.02 | 609,000 |
| 2021-12-10 | 287.50 | 287.50 | 281.00 | 282.00 | 261.59 | 182,000 |
| 2021-12-09 | 286.00 | 292.50 | 283.00 | 284.50 | 263.91 | 242,000 |
| 2021-12-08 | 290.00 | 294.00 | 284.50 | 285.50 | 264.84 | 358,000 |
| 2021-12-07 | 281.00 | 289.00 | 274.00 | 287.00 | 266.23 | 454,000 |
| 2021-12-06 | 291.50 | 291.50 | 280.50 | 281.00 | 260.67 | 425,000 |
| 2021-12-03 | 292.00 | 297.00 | 287.00 | 290.00 | 269.02 | 467,000 |
| 2021-12-02 | 300.00 | 304.00 | 284.00 | 286.50 | 265.77 | 743,000 |
| 2021-12-01 | 301.00 | 305.00 | 290.50 | 295.00 | 273.65 | 666,000 |
| 2021-11-30 | 310.00 | 315.00 | 299.50 | 299.50 | 277.83 | 1,219,000 |
| 2021-11-29 | 310.00 | 326.00 | 302.00 | 302.50 | 280.61 | 1,369,000 |
| 2021-11-26 | 310.00 | 327.00 | 301.00 | 313.50 | 290.82 | 2,682,000 |
| 2021-11-25 | 296.00 | 308.00 | 296.00 | 301.00 | 279.22 | 802,000 |
| 2021-11-24 | 300.50 | 307.00 | 295.50 | 296.00 | 274.58 | 617,000 |
| 2021-11-23 | 304.00 | 308.50 | 288.50 | 300.50 | 278.76 | 902,000 |
| 2021-11-22 | 285.50 | 301.50 | 282.50 | 297.00 | 275.51 | 1,359,000 |
| 2021-11-19 | 275.00 | 288.00 | 270.00 | 279.50 | 259.28 | 819,000 |
| 2021-11-18 | 283.00 | 285.00 | 270.50 | 271.00 | 251.39 | 571,000 |
| 2021-11-17 | 297.00 | 302.50 | 281.00 | 283.00 | 262.52 | 590,000 |
| 2021-11-16 | 299.00 | 320.50 | 288.00 | 292.50 | 271.34 | 1,737,000 |
| 2021-11-15 | 278.00 | 299.50 | 270.50 | 299.50 | 277.83 | 1,716,000 |
| 2021-11-12 | 256.50 | 272.50 | 254.00 | 272.50 | 252.78 | 1,102,000 |
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.