91App Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	84.500	84.900	81.200	81.800	77.396	310,060
2025-05-02	84.200	85.200	84.200	84.400	79.856	198,000
2025-04-30	84.100	85.300	83.400	83.700	79.194	220,060
2025-04-29	85.700	86.000	83.700	84.000	79.478	359,050
2025-04-28	83.900	86.000	83.900	85.500	80.897	187,055
2025-04-25	83.900	84.500	83.400	83.900	79.383	261,007
2025-04-24	83.500	83.900	82.600	82.800	78.342	255,030
2025-04-23	83.200	83.400	82.200	82.800	78.342	297,000
2025-04-22	81.500	82.900	81.300	82.200	77.775	247,000
2025-04-21	83.000	83.600	82.500	82.800	78.342	192,000
2025-04-18	82.600	84.100	82.600	83.300	78.815	190,449
2025-04-17	81.800	83.100	81.000	82.600	78.153	241,038
2025-04-16	83.100	84.000	81.600	82.500	78.058	348,028
2025-04-15	80.500	83.000	80.300	82.800	78.342	683,186
2025-04-14	80.400	81.700	79.900	81.700	77.301	1,479,068
2025-04-11	70.000	74.500	67.500	74.300	70.300	678,108
2025-04-10	72.600	72.600	72.600	72.600	68.691	129,000
2025-04-09	73.000	73.000	66.000	66.000	62.447	1,065,100
2025-04-08	71.000	73.400	69.800	73.300	69.354	1,192,800
2025-04-07	75.700	75.700	75.700	75.700	71.625	75,358
2025-04-02	82.800	84.100	82.600	84.100	79.572	187,050
2025-04-01	82.600	83.800	81.700	82.300	77.869	506,114
2025-03-31	86.000	86.100	82.500	82.500	78.058	702,004
2025-03-28	88.400	88.800	86.500	87.900	83.168	215,080
2025-03-27	91.000	91.600	88.400	88.900	84.114	365,186
2025-03-26	92.700	93.100	91.200	91.600	86.668	177,000
2025-03-25	91.200	92.500	91.000	92.200	87.236	311,100
2025-03-24	93.900	94.000	91.000	91.000	86.101	409,324
2025-03-21	93.000	94.700	92.700	94.700	89.602	282,071
2025-03-20	91.600	93.500	91.000	92.800	87.804	292,050
2025-03-19	93.400	93.400	90.800	91.000	86.101	201,001
2025-03-18	93.200	93.400	91.600	91.900	86.952	243,395
2025-03-17	93.200	94.900	93.100	93.100	88.088	248,001
2025-03-14	93.200	93.600	91.000	92.500	87.520	553,001
2025-03-13	100.00	100.00	92.000	92.900	87.898	1,162,277
2025-03-12	98.100	100.50	98.100	98.600	93.292	457,021
2025-03-11	98.500	99.600	96.300	97.800	92.535	633,106
2025-03-10	102.50	106.50	99.900	100.50	95.089	1,309,033
2025-03-07	102.00	103.00	99.000	101.50	96.035	614,080
2025-03-06	100.50	101.50	99.900	101.00	95.562	190,361
2025-03-05	99.500	100.50	99.000	99.700	94.332	350,031
2025-03-04	99.500	100.00	98.000	99.500	94.143	315,000
2025-03-03	99.900	101.50	99.900	100.00	94.616	371,134
2025-02-27	103.00	103.00	101.00	101.50	96.035	318,100
2025-02-26	102.50	103.00	101.00	103.00	97.455	277,500
2025-02-25	102.00	103.50	101.50	102.00	96.509	415,303
2025-02-24	102.00	103.00	101.00	103.00	97.455	367,050
2025-02-21	102.50	105.00	102.50	103.50	97.928	501,158
2025-02-20	105.50	105.50	102.00	102.00	96.509	634,102
2025-02-19	103.50	108.50	103.50	105.00	99.347	1,090,313
2025-02-18	105.00	105.00	102.50	103.50	97.928	436,315
2025-02-17	104.00	104.50	102.50	104.00	98.401	476,180
2025-02-14	106.00	106.50	103.00	103.50	97.928	838,390
2025-02-13	108.00	110.50	105.00	106.00	100.29	1,143,665
2025-02-12	108.50	108.50	104.50	106.50	100.77	1,133,354
2025-02-11	107.00	111.00	105.50	106.00	100.29	3,315,658
2025-02-10	102.50	104.50	101.50	103.50	97.928	1,249,822
2025-02-07	98.900	103.50	98.900	102.50	96.982	1,542,469
2025-02-06	100.00	101.00	98.000	98.900	93.575	1,141,251
2025-02-05	97.000	99.800	95.700	99.400	94.049	2,297,243

← NewerPage 7 of 21 · 1,220 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.