91App Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 90.600 | 95.900 | 90.100 | 95.500 | 90.359 | 1,214,115 |
| 2025-02-03 | 87.900 | 91.400 | 87.900 | 90.800 | 85.912 | 764,498 |
| 2025-01-22 | 85.500 | 88.000 | 85.500 | 88.000 | 83.262 | 373,000 |
| 2025-01-21 | 85.400 | 86.200 | 85.300 | 85.900 | 81.275 | 126,000 |
| 2025-01-20 | 83.100 | 85.800 | 83.100 | 85.800 | 81.181 | 238,000 |
| 2025-01-17 | 83.800 | 84.100 | 82.600 | 84.000 | 79.478 | 220,000 |
| 2025-01-16 | 84.900 | 84.900 | 83.500 | 84.200 | 79.667 | 111,000 |
| 2025-01-15 | 83.600 | 84.300 | 82.500 | 83.800 | 79.288 | 311,000 |
| 2025-01-14 | 82.000 | 84.200 | 81.900 | 83.000 | 78.531 | 458,000 |
| 2025-01-13 | 80.600 | 80.800 | 77.600 | 78.300 | 74.085 | 521,000 |
| 2025-01-10 | 79.700 | 81.000 | 79.500 | 80.400 | 76.071 | 257,000 |
| 2025-01-09 | 82.100 | 82.300 | 79.800 | 80.500 | 76.166 | 280,000 |
| 2025-01-08 | 84.100 | 84.100 | 81.600 | 82.000 | 77.585 | 336,000 |
| 2025-01-07 | 83.600 | 84.000 | 83.100 | 84.000 | 79.478 | 165,000 |
| 2025-01-06 | 83.800 | 85.000 | 83.600 | 83.600 | 79.099 | 107,000 |
| 2025-01-03 | 83.700 | 84.600 | 83.100 | 83.600 | 79.099 | 129,000 |
| 2025-01-02 | 84.400 | 85.400 | 83.000 | 83.800 | 79.288 | 119,000 |
| 2024-12-31 | 84.900 | 85.000 | 84.300 | 85.000 | 80.424 | 61,000 |
| 2024-12-30 | 86.300 | 86.300 | 84.200 | 84.300 | 79.761 | 106,000 |
| 2024-12-27 | 85.200 | 86.100 | 84.600 | 85.900 | 81.275 | 83,000 |
| 2024-12-26 | 84.700 | 86.700 | 84.600 | 85.400 | 80.802 | 130,000 |
| 2024-12-25 | 86.100 | 86.100 | 84.500 | 84.700 | 80.140 | 95,000 |
| 2024-12-24 | 84.800 | 85.900 | 84.800 | 85.800 | 81.181 | 119,000 |
| 2024-12-23 | 85.000 | 86.000 | 84.400 | 85.500 | 80.897 | 125,000 |
| 2024-12-20 | 83.300 | 84.500 | 83.200 | 83.500 | 79.005 | 173,000 |
| 2024-12-19 | 85.000 | 85.000 | 82.800 | 83.800 | 79.288 | 468,000 |
| 2024-12-18 | 86.800 | 87.300 | 85.800 | 85.800 | 81.181 | 192,000 |
| 2024-12-17 | 88.800 | 88.900 | 86.100 | 87.200 | 82.505 | 373,000 |
| 2024-12-16 | 90.000 | 90.800 | 87.000 | 88.500 | 83.735 | 403,000 |
| 2024-12-13 | 92.700 | 92.800 | 90.000 | 90.100 | 85.249 | 258,000 |
| 2024-12-12 | 94.900 | 96.000 | 92.000 | 92.300 | 87.331 | 810,000 |
| 2024-12-11 | 89.600 | 93.000 | 89.100 | 93.000 | 87.993 | 598,000 |
| 2024-12-10 | 89.100 | 91.600 | 89.100 | 89.300 | 84.492 | 165,000 |
| 2024-12-09 | 92.200 | 92.200 | 89.200 | 89.300 | 84.492 | 262,000 |
| 2024-12-06 | 87.600 | 91.000 | 87.600 | 91.000 | 86.101 | 314,000 |
| 2024-12-05 | 86.600 | 88.700 | 86.500 | 87.500 | 82.789 | 214,000 |
| 2024-12-04 | 87.000 | 87.300 | 86.100 | 86.800 | 82.127 | 80,000 |
| 2024-12-03 | 85.900 | 87.200 | 85.400 | 86.800 | 82.127 | 212,000 |
| 2024-12-02 | 87.300 | 87.800 | 86.500 | 86.500 | 81.843 | 89,000 |
| 2024-11-29 | 86.000 | 87.200 | 85.600 | 86.400 | 81.748 | 123,000 |
| 2024-11-28 | 86.500 | 86.600 | 85.000 | 86.000 | 81.370 | 172,000 |
| 2024-11-27 | 88.100 | 88.100 | 86.000 | 86.500 | 81.843 | 147,000 |
| 2024-11-26 | 89.400 | 90.000 | 87.900 | 88.100 | 83.357 | 169,000 |
| 2024-11-25 | 87.200 | 89.000 | 87.200 | 87.900 | 83.168 | 95,000 |
| 2024-11-22 | 87.800 | 89.600 | 87.800 | 87.900 | 83.168 | 227,000 |
| 2024-11-21 | 86.500 | 87.700 | 85.600 | 87.100 | 82.411 | 196,000 |
| 2024-11-20 | 87.700 | 88.000 | 85.400 | 85.600 | 80.992 | 288,831 |
| 2024-11-19 | 88.500 | 88.500 | 86.500 | 87.700 | 82.978 | 419,000 |
| 2024-11-18 | 89.300 | 89.500 | 86.700 | 88.300 | 83.546 | 385,000 |
| 2024-11-15 | 90.100 | 92.700 | 88.500 | 89.200 | 84.398 | 397,000 |
| 2024-11-14 | 93.800 | 94.600 | 90.500 | 91.300 | 86.385 | 376,000 |
| 2024-11-13 | 89.500 | 95.300 | 89.000 | 92.800 | 87.804 | 783,000 |
| 2024-11-12 | 91.000 | 91.000 | 87.900 | 88.700 | 83.925 | 441,000 |
| 2024-11-11 | 93.300 | 93.700 | 91.300 | 91.500 | 86.574 | 244,000 |
| 2024-11-08 | 94.100 | 94.700 | 92.500 | 94.000 | 88.939 | 443,000 |
| 2024-11-07 | 93.400 | 95.400 | 92.100 | 94.100 | 89.034 | 463,000 |
| 2024-11-06 | 93.400 | 94.600 | 92.500 | 92.500 | 87.520 | 296,000 |
| 2024-11-05 | 93.000 | 93.700 | 91.000 | 92.100 | 87.142 | 211,000 |
| 2024-11-04 | 94.200 | 94.300 | 92.200 | 93.000 | 87.993 | 233,000 |
| 2024-11-01 | 93.700 | 94.700 | 92.100 | 94.000 | 88.939 | 249,000 |
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.