91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	80.800	80.900	79.500	80.900	78.245	169,038
2025-07-28	81.000	81.600	80.700	80.700	78.051	76,118
2025-07-25	81.500	81.800	81.000	81.100	78.438	78,002
2025-07-24	82.000	82.000	80.900	81.800	79.115	128,000
2025-07-23	81.300	82.100	80.900	81.800	79.115	143,500
2025-07-22	82.200	82.400	80.300	80.300	77.664	166,118
2025-07-21	82.100	83.400	81.400	82.200	79.502	103,000
2025-07-18	83.800	84.400	80.900	82.300	79.599	176,014
2025-07-17	81.900	83.500	81.900	83.300	80.566	170,169
2025-07-16	82.200	83.400	81.600	82.000	79.309	94,012
2025-07-15	81.900	82.300	81.000	82.200	79.502	104,024
2025-07-14	81.800	82.400	80.600	81.300	78.632	113,040
2025-07-11	82.100	83.900	81.700	81.700	79.018	147,005
2025-07-10	81.700	82.200	80.600	81.000	78.341	93,024
2025-07-09	80.600	81.200	80.200	80.800	78.148	63,000
2025-07-08	81.400	81.800	80.500	80.500	77.858	90,170
2025-07-07	82.000	82.000	80.600	81.400	78.728	107,150
2025-07-04	83.200	83.200	81.500	82.100	79.405	163,000
2025-07-03	83.000	84.000	82.900	82.900	80.179	117,008
2025-07-02	84.000	84.500	82.600	83.100	80.373	94,051
2025-07-01	83.900	84.800	83.600	84.500	81.727	86,000
2025-06-30	84.500	84.500	82.900	83.800	81.050	177,050
2025-06-27	85.000	86.800	84.900	85.200	82.404	161,000
2025-06-26	85.700	87.100	84.100	85.000	82.210	350,020
2025-06-25	84.600	86.500	84.400	86.400	83.564	432,060
2025-06-24	81.800	84.400	81.700	84.400	81.630	414,160
2025-06-23	80.200	81.900	78.500	80.700	78.051	471,000
2025-06-20	83.400	84.300	80.900	80.900	78.245	380,124
2025-06-19	83.500	84.500	82.500	83.400	80.663	503,000
2025-06-18	83.000	87.600	82.500	83.600	80.856	951,286
2025-06-17	80.000	84.000	79.000	83.100	80.373	499,166
2025-06-16	78.300	79.600	77.500	79.600	76.987	257,000
2025-06-13	80.100	80.100	78.300	79.400	76.794	738,021
2025-06-12	81.300	82.300	79.000	79.900	77.278	311,001
2025-06-11	80.700	83.300	80.700	82.000	79.309	328,000
2025-06-10	79.000	80.900	79.000	80.700	78.051	160,005
2025-06-09	81.100	81.100	79.100	80.200	75.882	267,283
2025-06-06	81.300	81.300	80.000	80.100	75.788	155,173
2025-06-05	82.300	82.400	80.500	81.400	77.018	157,001
2025-06-04	81.400	82.800	81.400	81.800	77.396	131,000
2025-06-03	81.300	82.200	80.700	81.500	77.112	108,000
2025-06-02	81.100	81.500	80.400	81.300	76.923	157,000
2025-05-29	82.200	82.700	80.800	82.000	77.585	207,057
2025-05-28	80.800	83.200	80.600	81.000	76.639	176,300
2025-05-27	82.800	83.500	81.000	81.000	76.639	150,050
2025-05-26	80.800	82.200	80.800	82.000	77.585	105,200
2025-05-23	81.700	82.700	81.000	81.000	76.639	47,015
2025-05-22	81.900	82.400	80.600	81.700	77.301	287,000
2025-05-21	82.700	83.500	82.000	82.200	77.775	161,000
2025-05-20	83.600	83.800	82.100	82.100	77.680	713,076
2025-05-19	85.100	85.700	83.000	83.000	78.531	164,059
2025-05-16	86.500	88.000	85.500	85.500	80.897	274,060
2025-05-15	87.000	87.600	85.300	85.600	80.992	128,262
2025-05-14	85.000	88.000	85.000	87.000	82.316	267,114
2025-05-13	85.500	85.500	83.500	85.000	80.424	200,130
2025-05-12	85.100	85.400	84.200	84.200	79.667	105,100
2025-05-09	83.700	85.300	83.000	85.300	80.708	750,063
2025-05-08	82.600	85.100	82.300	83.500	79.005	938,068
2025-05-07	82.700	83.600	82.100	82.500	78.058	131,000
2025-05-06	81.000	83.200	81.000	83.200	78.721	173,100

← NewerPage 6 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.