91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.400	61.800	60.300	61.800	59.772	394,000
2026-04-24	61.700	62.700	60.600	61.400	59.385	451,116
2026-04-23	65.700	66.600	60.100	61.200	59.191	2,111,664
2026-04-22	65.800	65.800	64.800	65.700	63.544	682,035
2026-04-21	65.500	65.500	64.200	65.300	63.157	391,297
2026-04-20	63.700	65.500	63.700	65.500	63.350	855,421
2026-04-17	63.600	63.800	62.400	63.700	61.609	290,053
2026-04-16	62.500	63.600	62.500	63.600	61.513	245,584
2026-04-15	62.700	63.800	62.100	62.100	60.062	247,200
2026-04-14	63.000	63.000	61.600	62.200	60.159	264,101
2026-04-13	60.900	63.200	60.400	62.800	60.739	355,059
2026-04-10	61.900	62.100	60.400	60.900	58.901	208,018
2026-04-09	62.100	62.100	61.000	61.500	59.481	152,035
2026-04-08	62.000	62.400	61.600	61.700	59.675	186,050
2026-04-07	61.500	61.900	61.200	61.800	59.772	184,100
2026-04-02	62.100	62.100	61.300	61.500	59.481	55,000
2026-04-01	60.200	62.900	60.200	62.000	59.965	374,317
2026-03-31	60.300	60.700	59.500	59.500	57.547	234,140
2026-03-30	60.500	61.600	60.000	61.300	59.288	171,000
2026-03-27	61.500	61.500	60.000	61.200	59.191	272,000
2026-03-26	62.200	62.800	60.900	61.500	59.481	480,030
2026-03-25	60.800	63.100	60.800	62.400	60.352	286,040
2026-03-24	60.400	61.300	60.100	60.800	58.804	180,030
2026-03-23	60.900	60.900	60.000	60.300	58.321	131,025
2026-03-20	63.300	63.400	61.000	61.000	58.998	243,161
2026-03-19	62.100	63.400	61.200	63.200	61.126	281,050
2026-03-18	61.900	62.300	60.700	62.200	60.159	344,090
2026-03-17	62.800	63.500	61.700	61.700	59.675	587,099
2026-03-16	60.500	62.500	60.400	62.000	59.965	994,165
2026-03-13	60.600	61.300	59.900	59.900	57.934	313,093
2026-03-12	61.100	62.100	60.800	61.700	59.675	155,000
2026-03-11	60.700	63.000	60.700	61.700	59.675	377,097
2026-03-10	61.600	61.600	60.100	60.400	58.418	235,000
2026-03-09	60.900	60.900	59.100	60.600	58.611	182,000
2026-03-06	60.700	62.000	60.000	61.900	59.868	275,100
2026-03-05	59.100	61.400	59.100	60.700	58.708	675,100
2026-03-04	61.000	61.000	58.000	58.600	56.677	805,000
2026-03-03	62.500	62.500	61.000	61.300	59.288	424,080
2026-03-02	62.100	62.900	61.000	62.500	60.449	403,080
2026-02-26	63.000	63.900	62.200	62.800	60.739	700,060
2026-02-25	62.900	64.400	62.700	63.000	60.932	674,250
2026-02-24	63.600	63.900	62.700	62.900	60.836	339,000
2026-02-23	66.200	66.200	62.300	63.600	61.513	846,108
2026-02-11	65.400	66.300	65.300	65.600	63.447	295,300
2026-02-10	64.700	66.000	64.200	65.400	63.253	193,271
2026-02-09	65.300	65.300	63.700	64.100	61.996	203,000
2026-02-06	65.600	65.600	63.500	64.300	62.190	269,007
2026-02-05	64.700	67.300	64.000	65.700	63.544	434,123
2026-02-04	65.100	65.600	64.500	64.800	62.673	217,141
2026-02-03	65.900	66.400	64.800	65.000	62.867	315,125
2026-02-02	66.100	66.200	65.100	65.800	63.640	188,080
2026-01-30	68.300	68.300	66.100	66.200	64.027	495,080
2026-01-29	70.500	70.500	68.400	68.500	66.252	395,103
2026-01-28	70.700	70.700	69.600	69.600	67.316	238,072
2026-01-27	70.600	71.000	69.800	71.000	68.670	265,000
2026-01-26	69.900	70.600	69.500	69.800	67.509	369,000
2026-01-23	70.600	70.600	69.400	69.600	67.316	389,105
2026-01-22	70.600	70.600	69.600	70.400	68.089	473,050
2026-01-21	71.100	71.200	69.800	70.700	68.380	440,086
2026-01-20	71.800	72.300	70.600	71.200	68.863	400,000

← NewerPage 3 of 21 · 1,219 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.