91APP, Inc. (TPEX:6741)
Taiwan · Delayed Price · Currency is TWD 78.70
-1.30 (-1.63%)
Sep 26, 2025, 1:30 PM CST
91APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.50 | 79.70 | 78.50 | 78.70 | 78.70 | -1.62% | 119,187 |
| Sep 25, 2025 | 80.30 | 80.30 | 79.00 | 80.00 | 80.00 | 0.25% | 131,501 |
| Sep 24, 2025 | 80.50 | 80.50 | 79.30 | 79.80 | 79.80 | -0.87% | 116,404 |
| Sep 23, 2025 | 80.90 | 81.00 | 79.60 | 80.50 | 80.50 | -0.49% | 234,003 |
| Sep 22, 2025 | 81.00 | 81.10 | 80.00 | 80.90 | 80.90 | -0.12% | 138,596 |
| Sep 19, 2025 | 80.00 | 81.10 | 78.90 | 81.00 | 81.00 | 1.50% | 256,399 |
| Sep 18, 2025 | 79.50 | 80.20 | 79.20 | 79.80 | 79.80 | 0.63% | 237,922 |
| Sep 17, 2025 | 78.90 | 79.40 | 78.60 | 79.30 | 79.30 | 1.15% | 150,521 |
| Sep 16, 2025 | 77.50 | 79.20 | 77.40 | 78.40 | 78.40 | 1.82% | 122,209 |
| Sep 15, 2025 | 77.40 | 77.60 | 76.50 | 77.00 | 77.00 | -0.52% | 116,271 |
| Sep 12, 2025 | 78.40 | 78.80 | 77.10 | 77.40 | 77.40 | -0.64% | 211,394 |
| Sep 11, 2025 | 79.20 | 79.20 | 77.90 | 77.90 | 77.90 | -1.39% | 241,483 |
| Sep 10, 2025 | 79.40 | 80.00 | 79.00 | 79.00 | 79.00 | 0.25% | 176,812 |
| Sep 9, 2025 | 79.50 | 79.70 | 78.60 | 78.80 | 78.80 | -0.38% | 137,401 |
| Sep 8, 2025 | 79.00 | 79.70 | 78.50 | 79.10 | 79.10 | 0.76% | 111,821 |
| Sep 5, 2025 | 78.00 | 79.40 | 78.00 | 78.50 | 78.50 | 0.64% | 70,124 |
| Sep 4, 2025 | 78.20 | 79.20 | 78.00 | 78.00 | 78.00 | -0.13% | 134,954 |
| Sep 3, 2025 | 78.00 | 78.90 | 77.90 | 78.10 | 78.10 | 0.39% | 36,501 |
| Sep 2, 2025 | 78.70 | 79.80 | 77.20 | 77.80 | 77.80 | -0.89% | 266,302 |
| Sep 1, 2025 | 79.00 | 79.40 | 77.60 | 78.50 | 78.50 | -0.63% | 336,526 |
| Aug 29, 2025 | 80.00 | 81.00 | 78.90 | 79.00 | 79.00 | 0.25% | 298,026 |
| Aug 28, 2025 | 79.90 | 79.90 | 78.60 | 78.80 | 78.80 | -0.25% | 351,378 |
| Aug 27, 2025 | 79.30 | 80.20 | 79.00 | 79.00 | 79.00 | -0.25% | 293,485 |
| Aug 26, 2025 | 79.30 | 81.00 | 78.60 | 79.20 | 79.20 | 0.38% | 376,909 |
| Aug 25, 2025 | 79.60 | 80.50 | 78.50 | 78.90 | 78.90 | -0.50% | 559,356 |
| Aug 22, 2025 | 83.00 | 83.20 | 79.30 | 79.30 | 79.30 | -5.14% | 758,633 |
| Aug 21, 2025 | 83.20 | 84.80 | 83.10 | 83.60 | 83.60 | 0.36% | 161,288 |
| Aug 20, 2025 | 85.00 | 85.60 | 83.10 | 83.30 | 83.30 | -2.46% | 207,977 |
| Aug 19, 2025 | 85.10 | 86.70 | 85.10 | 85.40 | 85.40 | -0.70% | 93,458 |
| Aug 18, 2025 | 87.00 | 88.40 | 86.00 | 86.00 | 86.00 | -1.15% | 227,306 |
| Aug 15, 2025 | 85.90 | 87.60 | 84.60 | 87.00 | 87.00 | 1.28% | 298,002 |
| Aug 14, 2025 | 88.60 | 88.60 | 85.30 | 85.90 | 85.90 | -2.50% | 369,512 |
| Aug 13, 2025 | 88.80 | 88.90 | 87.60 | 88.10 | 88.10 | 0.11% | 237,937 |
| Aug 12, 2025 | 88.50 | 89.00 | 87.60 | 88.00 | 88.00 | -0.56% | 164,034 |
| Aug 11, 2025 | 88.30 | 89.00 | 87.40 | 88.50 | 88.50 | 0.23% | 207,913 |
| Aug 8, 2025 | 85.80 | 89.40 | 85.80 | 88.30 | 88.30 | 3.27% | 443,592 |
| Aug 7, 2025 | 85.80 | 86.20 | 85.10 | 85.50 | 85.50 | -0.12% | 115,859 |
| Aug 6, 2025 | 83.60 | 85.60 | 83.50 | 85.60 | 85.60 | 1.42% | 215,496 |
| Aug 5, 2025 | 83.80 | 85.70 | 83.50 | 84.40 | 84.40 | 0.72% | 152,315 |
| Aug 4, 2025 | 84.40 | 84.80 | 82.50 | 83.80 | 83.80 | -0.71% | 113,613 |
| Aug 1, 2025 | 81.60 | 84.60 | 81.40 | 84.40 | 84.40 | 2.68% | 306,544 |
| Jul 31, 2025 | 80.70 | 82.20 | 80.30 | 82.20 | 82.20 | 1.48% | 195,906 |
| Jul 30, 2025 | 81.00 | 81.10 | 80.10 | 81.00 | 81.00 | 0.12% | 87,411 |
| Jul 29, 2025 | 80.80 | 80.90 | 79.50 | 80.90 | 80.90 | 0.25% | 171,601 |
| Jul 28, 2025 | 81.00 | 81.60 | 80.70 | 80.70 | 80.70 | -0.49% | 77,367 |
| Jul 25, 2025 | 81.50 | 81.80 | 81.00 | 81.10 | 81.10 | -0.86% | 79,827 |
| Jul 24, 2025 | 82.00 | 82.00 | 80.90 | 81.80 | 81.80 | - | 129,968 |
| Jul 23, 2025 | 81.30 | 82.10 | 80.90 | 81.80 | 81.80 | 1.87% | 144,728 |
| Jul 22, 2025 | 82.20 | 82.40 | 80.30 | 80.30 | 80.30 | -2.31% | 168,471 |
| Jul 21, 2025 | 82.10 | 83.40 | 81.40 | 82.20 | 82.20 | -0.12% | 104,197 |