91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	74.700	74.700	73.000	73.000	70.604	221,261
2025-10-21	73.500	75.000	73.400	74.300	71.861	137,027
2025-10-20	73.800	74.100	73.000	74.100	71.668	162,025
2025-10-17	74.800	74.800	73.100	73.400	70.991	408,050
2025-10-16	75.400	75.900	74.500	74.600	72.152	391,070
2025-10-15	75.900	76.100	75.000	75.000	72.538	416,010
2025-10-14	77.000	78.000	75.400	75.400	72.925	446,112
2025-10-13	77.000	77.300	74.800	77.300	74.763	364,000
2025-10-09	79.500	79.500	78.000	78.000	75.440	171,201
2025-10-08	80.400	80.600	79.400	79.500	76.891	124,018
2025-10-07	81.900	82.100	80.400	80.400	77.761	300,039
2025-10-03	80.300	82.100	79.600	82.100	79.405	361,770
2025-10-02	79.700	81.000	79.700	80.300	77.664	244,000
2025-10-01	78.700	79.600	77.900	79.400	76.794	151,000
2025-09-30	78.700	79.500	78.400	79.300	76.697	95,010
2025-09-29	78.700	78.700	78.700	78.700	76.117	0
2025-09-26	79.500	79.700	78.500	78.700	76.117	118,000
2025-09-25	80.300	80.300	79.000	80.000	77.374	129,100
2025-09-24	80.500	80.500	79.300	79.800	77.181	113,000
2025-09-23	80.900	81.000	79.600	80.500	77.858	232,000
2025-09-22	81.000	81.100	80.000	80.900	78.245	137,000
2025-09-19	80.000	81.100	78.900	81.000	78.341	253,200
2025-09-18	79.500	80.200	79.200	79.800	77.181	236,100
2025-09-17	78.900	79.400	78.600	79.300	76.697	149,260
2025-09-16	77.500	79.200	77.400	78.400	75.827	121,030
2025-09-15	77.400	77.600	76.500	77.000	74.473	113,000
2025-09-12	78.400	78.800	77.100	77.400	74.860	205,200
2025-09-11	79.200	79.200	77.900	77.900	75.343	237,000
2025-09-10	79.400	80.000	79.000	79.000	76.407	175,000
2025-09-09	79.500	79.700	78.600	78.800	76.214	137,000
2025-09-08	79.000	79.700	78.500	79.100	76.504	111,000
2025-09-05	78.000	79.400	78.000	78.500	75.924	69,000
2025-09-04	78.200	79.200	78.000	78.000	75.440	134,100
2025-09-03	78.000	78.900	77.900	78.100	75.537	35,000
2025-09-02	78.700	79.800	77.200	77.800	75.246	262,130
2025-09-01	79.000	79.400	77.600	78.500	75.924	329,000
2025-08-29	80.000	81.000	78.900	79.000	76.407	295,000
2025-08-28	79.900	79.900	78.600	78.800	76.214	348,330
2025-08-27	79.300	80.200	79.000	79.000	76.407	288,030
2025-08-26	79.300	81.000	78.600	79.200	76.601	375,000
2025-08-25	79.600	80.500	78.500	78.900	76.310	549,000
2025-08-22	83.000	83.200	79.300	79.300	76.697	746,550
2025-08-21	83.200	84.800	83.100	83.600	80.856	160,000
2025-08-20	85.000	85.600	83.100	83.300	80.566	204,057
2025-08-19	85.100	86.700	85.100	85.400	82.597	92,001
2025-08-18	87.000	88.400	86.000	86.000	83.177	225,034
2025-08-15	85.900	87.600	84.600	87.000	84.145	295,100
2025-08-14	88.600	88.600	85.300	85.900	83.081	363,015
2025-08-13	88.800	88.900	87.600	88.100	85.208	235,035
2025-08-12	88.500	89.000	87.600	88.000	85.112	160,000
2025-08-11	88.300	89.000	87.400	88.500	85.595	205,219
2025-08-08	85.800	89.400	85.800	88.300	85.402	433,566
2025-08-07	85.800	86.200	85.100	85.500	82.694	113,100
2025-08-06	83.600	85.600	83.500	85.600	82.790	212,055
2025-08-05	83.800	85.700	83.500	84.400	81.630	149,054
2025-08-04	84.400	84.800	82.500	83.800	81.050	111,017
2025-08-01	82.200	82.200	82.200	82.200	79.502	0
2025-07-31	80.700	82.200	80.300	82.200	79.502	194,047
2025-07-30	81.000	81.100	80.100	81.000	78.341	86,000
2025-07-29	80.800	80.900	79.500	80.900	78.245	169,038

← NewerPage 5 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.