91App Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 95.000 | 95.000 | 92.200 | 94.000 | 88.939 | 389,000 |
| 2024-10-29 | 95.500 | 95.700 | 93.100 | 94.000 | 88.939 | 457,000 |
| 2024-10-28 | 97.500 | 98.500 | 95.300 | 95.500 | 90.359 | 595,000 |
| 2024-10-25 | 97.000 | 101.50 | 96.000 | 97.200 | 91.967 | 1,991,000 |
| 2024-10-24 | 95.200 | 98.000 | 94.300 | 94.600 | 89.507 | 698,000 |
| 2024-10-23 | 91.300 | 97.100 | 90.700 | 94.700 | 89.602 | 956,000 |
| 2024-10-22 | 91.000 | 91.000 | 90.000 | 90.700 | 85.817 | 88,000 |
| 2024-10-21 | 90.500 | 91.800 | 90.100 | 90.800 | 85.912 | 194,000 |
| 2024-10-18 | 91.100 | 91.600 | 89.600 | 90.500 | 85.628 | 205,000 |
| 2024-10-17 | 92.100 | 92.100 | 89.500 | 91.000 | 86.101 | 109,000 |
| 2024-10-16 | 91.500 | 91.900 | 90.100 | 90.800 | 85.912 | 118,000 |
| 2024-10-15 | 88.600 | 92.000 | 88.600 | 91.500 | 86.574 | 263,000 |
| 2024-10-14 | 87.200 | 88.700 | 87.000 | 88.600 | 83.830 | 118,000 |
| 2024-10-11 | 88.800 | 88.800 | 87.900 | 88.000 | 83.262 | 71,000 |
| 2024-10-09 | 89.000 | 89.200 | 87.600 | 87.900 | 83.168 | 124,000 |
| 2024-10-08 | 90.300 | 90.300 | 87.900 | 89.000 | 84.208 | 107,000 |
| 2024-10-07 | 90.000 | 90.300 | 89.100 | 90.300 | 85.438 | 216,000 |
| 2024-10-04 | 87.800 | 89.400 | 87.300 | 89.400 | 84.587 | 242,000 |
| 2024-10-01 | 87.800 | 88.200 | 87.400 | 87.700 | 82.978 | 90,000 |
| 2024-09-30 | 88.500 | 89.100 | 86.600 | 87.800 | 83.073 | 130,000 |
| 2024-09-27 | 87.800 | 89.600 | 87.700 | 88.200 | 83.452 | 168,000 |
| 2024-09-26 | 88.500 | 88.800 | 86.500 | 86.500 | 81.843 | 148,000 |
| 2024-09-25 | 88.500 | 88.500 | 87.100 | 88.500 | 83.735 | 135,000 |
| 2024-09-24 | 87.400 | 88.600 | 86.300 | 88.500 | 83.735 | 265,000 |
| 2024-09-23 | 87.600 | 88.400 | 87.000 | 87.500 | 82.789 | 186,000 |
| 2024-09-20 | 85.400 | 87.500 | 84.100 | 87.500 | 82.789 | 437,000 |
| 2024-09-19 | 83.800 | 85.100 | 82.800 | 85.100 | 80.518 | 320,000 |
| 2024-09-18 | 83.000 | 83.600 | 82.000 | 83.600 | 79.099 | 282,000 |
| 2024-09-16 | 81.900 | 82.700 | 81.400 | 82.200 | 77.775 | 140,000 |
| 2024-09-13 | 81.300 | 81.800 | 80.100 | 81.600 | 77.207 | 186,000 |
| 2024-09-12 | 81.000 | 81.000 | 80.000 | 80.200 | 75.882 | 213,000 |
| 2024-09-11 | 79.900 | 80.600 | 79.400 | 80.400 | 76.071 | 140,000 |
| 2024-09-10 | 80.700 | 81.500 | 78.600 | 78.600 | 74.368 | 227,000 |
| 2024-09-09 | 79.300 | 80.300 | 79.200 | 80.000 | 75.693 | 107,000 |
| 2024-09-06 | 79.500 | 80.800 | 78.700 | 80.000 | 75.693 | 185,000 |
| 2024-09-05 | 80.300 | 80.900 | 79.000 | 79.400 | 75.125 | 211,000 |
| 2024-09-04 | 80.100 | 81.600 | 79.200 | 79.300 | 75.031 | 525,000 |
| 2024-09-03 | 83.900 | 83.900 | 82.500 | 82.500 | 78.058 | 72,000 |
| 2024-09-02 | 83.500 | 83.600 | 82.700 | 83.600 | 79.099 | 179,000 |
| 2024-08-30 | 83.800 | 84.600 | 83.400 | 83.400 | 78.910 | 161,000 |
| 2024-08-29 | 83.400 | 84.700 | 83.400 | 83.800 | 79.288 | 91,000 |
| 2024-08-28 | 84.700 | 85.500 | 84.100 | 84.200 | 79.667 | 84,000 |
| 2024-08-27 | 85.100 | 85.800 | 84.200 | 84.500 | 79.951 | 198,000 |
| 2024-08-26 | 86.200 | 87.200 | 85.100 | 85.100 | 80.518 | 120,000 |
| 2024-08-23 | 87.600 | 87.600 | 85.600 | 86.400 | 81.748 | 240,000 |
| 2024-08-22 | 87.000 | 88.000 | 86.400 | 87.100 | 82.411 | 90,000 |
| 2024-08-21 | 88.400 | 88.400 | 86.800 | 87.000 | 82.316 | 82,000 |
| 2024-08-20 | 87.100 | 88.500 | 87.100 | 87.900 | 83.168 | 229,000 |
| 2024-08-19 | 87.000 | 87.900 | 86.900 | 87.100 | 82.411 | 145,000 |
| 2024-08-16 | 86.200 | 87.600 | 86.200 | 86.800 | 82.127 | 107,000 |
| 2024-08-15 | 87.200 | 87.500 | 85.000 | 85.900 | 81.275 | 140,000 |
| 2024-08-14 | 85.600 | 87.200 | 85.200 | 86.600 | 81.938 | 253,000 |
| 2024-08-13 | 86.800 | 86.800 | 84.800 | 85.600 | 80.992 | 111,000 |
| 2024-08-12 | 85.500 | 86.800 | 85.000 | 85.500 | 80.897 | 216,000 |
| 2024-08-09 | 87.000 | 87.200 | 84.200 | 84.600 | 80.045 | 250,000 |
| 2024-08-08 | 84.000 | 86.000 | 84.000 | 85.200 | 80.613 | 197,000 |
| 2024-08-07 | 82.200 | 86.900 | 82.200 | 86.300 | 81.654 | 392,000 |
| 2024-08-06 | 82.200 | 84.700 | 77.500 | 82.200 | 77.775 | 574,000 |
| 2024-08-05 | 88.000 | 88.000 | 81.000 | 82.000 | 77.585 | 736,000 |
| 2024-08-02 | 90.000 | 91.000 | 89.000 | 90.000 | 85.155 | 261,000 |
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.