91APP, Inc. (TPEX:6741)
Taiwan · Delayed Price · Currency is TWD 88.00
-0.50 (-0.56%)
Aug 12, 2025, 1:30 PM CST
91APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 83.80 | 84.40 | 80.90 | 82.30 | 82.30 | -1.20% | 179,253 |
| Jul 17, 2025 | 81.90 | 83.50 | 81.90 | 83.30 | 83.30 | 1.59% | 171,520 |
| Jul 16, 2025 | 82.20 | 83.40 | 81.60 | 82.00 | 82.00 | -0.24% | 96,336 |
| Jul 15, 2025 | 81.90 | 82.30 | 81.00 | 82.20 | 82.20 | 1.11% | 105,542 |
| Jul 14, 2025 | 81.80 | 82.40 | 80.60 | 81.30 | 81.30 | -0.49% | 114,376 |
| Jul 11, 2025 | 82.10 | 83.90 | 81.70 | 81.70 | 81.70 | 0.86% | 150,186 |
| Jul 10, 2025 | 81.70 | 82.20 | 80.60 | 81.00 | 81.00 | 0.25% | 94,271 |
| Jul 9, 2025 | 80.60 | 81.20 | 80.20 | 80.80 | 80.80 | 0.37% | 63,318 |
| Jul 8, 2025 | 81.40 | 81.80 | 80.50 | 80.50 | 80.50 | -1.11% | 91,053 |
| Jul 7, 2025 | 82.00 | 82.00 | 80.60 | 81.40 | 81.40 | -0.85% | 107,730 |
| Jul 4, 2025 | 83.20 | 83.20 | 81.50 | 82.10 | 82.10 | -0.97% | 165,041 |
| Jul 3, 2025 | 83.00 | 84.00 | 82.90 | 82.90 | 82.90 | -0.24% | 117,762 |
| Jul 2, 2025 | 84.00 | 84.50 | 82.60 | 83.10 | 83.10 | -1.66% | 95,896 |
| Jul 1, 2025 | 83.90 | 84.80 | 83.60 | 84.50 | 84.50 | 0.84% | 87,265 |
| Jun 30, 2025 | 84.50 | 84.50 | 82.90 | 83.80 | 83.80 | -1.64% | 180,346 |
| Jun 27, 2025 | 85.00 | 86.80 | 84.90 | 85.20 | 85.20 | 0.24% | 163,896 |
| Jun 26, 2025 | 85.70 | 87.10 | 84.10 | 85.00 | 85.00 | -1.62% | 352,675 |
| Jun 25, 2025 | 84.60 | 86.50 | 84.40 | 86.40 | 86.40 | 2.37% | 435,167 |
| Jun 24, 2025 | 81.80 | 84.40 | 81.70 | 84.40 | 84.40 | 4.58% | 416,126 |
| Jun 23, 2025 | 80.20 | 81.90 | 78.50 | 80.70 | 80.70 | -0.25% | 474,211 |
| Jun 20, 2025 | 83.40 | 84.30 | 80.90 | 80.90 | 80.90 | -3.00% | 384,373 |
| Jun 19, 2025 | 83.50 | 84.50 | 82.50 | 83.40 | 83.40 | -0.24% | 504,973 |
| Jun 18, 2025 | 83.00 | 87.60 | 82.50 | 83.60 | 83.60 | 0.60% | 958,409 |
| Jun 17, 2025 | 80.00 | 84.00 | 79.00 | 83.10 | 83.10 | 4.40% | 507,029 |
| Jun 16, 2025 | 78.30 | 79.60 | 77.50 | 79.60 | 79.60 | 0.25% | 261,233 |
| Jun 13, 2025 | 80.10 | 80.10 | 78.30 | 79.40 | 79.40 | -0.63% | 741,787 |
| Jun 12, 2025 | 81.30 | 82.30 | 79.00 | 79.90 | 79.90 | -2.56% | 314,807 |
| Jun 11, 2025 | 80.70 | 83.30 | 80.70 | 82.00 | 82.00 | 1.61% | 331,783 |
| Jun 10, 2025 | 79.00 | 80.90 | 79.00 | 80.70 | 80.70 | 0.62% | 161,447 |
| Jun 9, 2025 | 81.10 | 81.10 | 79.10 | 80.20 | 78.46 | 0.12% | 272,543 |
| Jun 6, 2025 | 81.30 | 81.30 | 80.00 | 80.10 | 78.36 | -1.60% | 157,605 |
| Jun 5, 2025 | 82.30 | 82.40 | 80.50 | 81.40 | 79.63 | -0.49% | 159,487 |
| Jun 4, 2025 | 81.40 | 82.80 | 81.40 | 81.80 | 80.02 | 0.37% | 133,012 |