91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	72.500	72.800	72.100	72.100	69.734	119,199
2026-01-16	73.100	73.100	71.900	72.300	69.927	246,000
2026-01-15	73.900	75.700	72.900	72.900	70.507	597,000
2026-01-14	72.300	73.900	72.300	73.300	70.894	363,142
2026-01-13	72.400	72.800	71.500	72.000	69.637	232,010
2026-01-12	73.300	73.800	72.200	72.300	69.927	347,000
2026-01-09	73.700	73.700	72.700	73.500	71.088	58,084
2026-01-08	73.200	73.600	72.800	73.400	70.991	191,000
2026-01-07	73.200	73.800	72.800	73.200	70.797	143,050
2026-01-06	73.000	73.700	72.600	73.200	70.797	155,105
2026-01-05	73.900	73.900	72.300	73.000	70.604	241,063
2026-01-02	73.900	75.300	73.900	73.900	71.475	352,027
2025-12-31	71.800	74.500	71.600	74.000	71.571	288,200
2025-12-30	72.900	72.900	71.400	71.800	69.443	336,051
2025-12-29	71.900	72.800	70.700	72.800	70.411	330,047
2025-12-26	72.800	72.800	70.900	71.500	69.153	510,004
2025-12-24	73.400	73.600	72.500	73.300	70.894	208,050
2025-12-23	72.400	76.000	72.100	73.800	71.378	404,010
2025-12-22	71.800	72.000	71.100	71.900	69.540	169,015
2025-12-19	70.400	71.800	70.400	71.600	69.250	284,000
2025-12-18	71.200	71.200	70.200	70.400	68.089	190,000
2025-12-17	70.500	72.000	70.500	71.300	68.960	311,015
2025-12-16	70.600	71.700	70.600	70.900	68.573	165,000
2025-12-15	71.800	71.800	70.000	71.500	69.153	237,000
2025-12-12	72.800	73.500	71.700	71.800	69.443	215,010
2025-12-11	73.200	73.600	72.300	72.300	69.927	188,050
2025-12-10	71.500	73.200	71.000	73.200	70.797	256,126
2025-12-09	71.000	71.700	70.600	71.500	69.153	180,000
2025-12-08	70.900	71.400	70.200	71.300	68.960	190,000
2025-12-05	71.500	71.500	70.000	70.900	68.573	499,041
2025-12-04	71.300	73.300	71.100	71.600	69.250	207,040
2025-12-03	72.200	72.200	70.800	71.300	68.960	166,100
2025-12-02	71.600	72.300	71.300	71.300	68.960	143,000
2025-12-01	72.900	73.000	71.500	72.100	69.734	154,000
2025-11-28	72.300	73.000	72.100	72.500	70.120	125,203
2025-11-27	73.200	73.200	71.900	72.700	70.314	144,041
2025-11-26	73.400	73.700	72.300	73.300	70.894	164,000
2025-11-25	72.600	73.200	72.300	72.800	70.411	134,010
2025-11-24	71.400	72.600	71.200	72.600	70.217	213,005
2025-11-21	71.500	72.900	71.000	71.600	69.250	216,000
2025-11-20	72.900	74.900	72.300	72.900	70.507	212,000
2025-11-19	74.300	75.000	72.300	72.700	70.314	349,083
2025-11-18	73.900	75.600	73.900	74.800	72.345	366,000
2025-11-17	86.300	86.300	73.700	74.600	72.152	2,095,240
2025-11-14	78.000	79.200	78.000	79.200	76.601	496,250
2025-11-13	72.000	72.000	72.000	72.000	69.637	0
2025-11-12	71.800	72.700	71.300	72.000	69.637	135,000
2025-11-11	72.000	72.000	70.900	71.800	69.443	150,000
2025-11-10	70.700	72.000	69.500	72.000	69.637	235,000
2025-11-07	70.500	71.000	70.200	70.700	68.380	124,000
2025-11-06	70.900	71.300	70.200	71.200	68.863	122,000
2025-11-05	70.600	70.800	69.100	70.600	68.283	171,050
2025-11-04	71.600	71.700	70.600	70.600	68.283	172,060
2025-11-03	71.900	72.700	71.200	72.000	69.637	115,040
2025-10-31	71.200	72.400	70.600	72.100	69.734	192,001
2025-10-30	72.900	72.900	71.000	71.300	68.960	272,201
2025-10-29	72.500	73.000	72.200	72.800	70.411	132,000
2025-10-28	73.300	73.300	72.200	72.700	70.314	174,150
2025-10-27	73.700	73.700	72.600	73.500	71.088	177,200
2025-10-23	73.000	73.400	72.600	73.300	70.894	200,000

← NewerPage 4 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.