91APP, Inc. (TPEX:6741)
Taiwan · Delayed Price · Currency is TWD 54.20
-0.60 (-1.09%)
Aug 19, 2026, 1:20 PM CST
91APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 54.30 | 54.60 | 54.30 | 54.30 | - | -0.91% | 97,243 |
| Aug 18, 2026 | 54.20 | 55.00 | 54.20 | 54.80 | 54.80 | 0.18% | 91,469 |
| Aug 17, 2026 | 54.30 | 55.00 | 54.10 | 54.70 | 54.70 | 0.55% | 143,270 |
| Aug 14, 2026 | 55.70 | 55.80 | 54.30 | 54.40 | 54.40 | -2.51% | 397,152 |
| Aug 13, 2026 | 56.20 | 56.30 | 55.50 | 55.80 | 55.80 | - | 379,514 |
| Aug 12, 2026 | 55.70 | 56.10 | 55.20 | 55.80 | 55.80 | 0.54% | 248,203 |
| Aug 11, 2026 | 56.00 | 56.00 | 55.40 | 55.50 | 55.50 | -0.89% | 226,960 |
| Aug 10, 2026 | 56.30 | 56.50 | 55.50 | 56.00 | 56.00 | 0.90% | 464,666 |
| Aug 7, 2026 | 55.70 | 56.30 | 55.40 | 55.50 | 55.50 | -0.36% | 91,630 |
| Aug 6, 2026 | 55.80 | 55.80 | 54.90 | 55.70 | 55.70 | -0.89% | 89,861 |
| Aug 5, 2026 | 55.80 | 56.20 | 55.30 | 56.20 | 56.20 | 0.90% | 230,704 |
| Aug 4, 2026 | 54.90 | 55.80 | 54.80 | 55.70 | 55.70 | 1.46% | 161,972 |
| Aug 3, 2026 | 55.30 | 55.40 | 54.50 | 54.90 | 54.90 | -0.72% | 115,201 |
| Jul 31, 2026 | 55.30 | 55.70 | 54.80 | 55.30 | 55.30 | 1.65% | 90,762 |
| Jul 30, 2026 | 54.00 | 54.80 | 53.70 | 54.40 | 54.40 | 0.18% | 151,733 |
| Jul 29, 2026 | 54.80 | 55.40 | 53.00 | 54.30 | 54.30 | -0.37% | 548,672 |
| Jul 28, 2026 | 55.30 | 55.30 | 54.30 | 54.50 | 54.50 | -1.45% | 213,870 |
| Jul 27, 2026 | 55.00 | 55.50 | 54.30 | 55.30 | 55.30 | 0.55% | 218,813 |
| Jul 24, 2026 | 56.70 | 56.70 | 55.00 | 55.00 | 55.00 | -2.14% | 492,737 |
| Jul 23, 2026 | 57.60 | 58.50 | 56.00 | 56.20 | 56.20 | -2.43% | 205,030 |
| Jul 22, 2026 | 56.10 | 58.50 | 56.10 | 57.60 | 57.60 | 3.41% | 370,623 |
| Jul 21, 2026 | 56.30 | 56.70 | 55.50 | 55.70 | 55.70 | -1.07% | 926,523 |
| Jul 20, 2026 | 57.10 | 57.10 | 55.30 | 56.30 | 56.30 | -0.71% | 224,153 |
| Jul 17, 2026 | 57.40 | 58.20 | 56.60 | 56.70 | 56.70 | -3.08% | 313,330 |
| Jul 16, 2026 | 58.00 | 58.50 | 57.40 | 58.50 | 58.50 | 0.86% | 226,320 |
| Jul 15, 2026 | 57.30 | 58.70 | 57.10 | 58.00 | 58.00 | 1.22% | 731,230 |
| Jul 14, 2026 | 59.20 | 59.80 | 56.40 | 57.30 | 57.30 | -3.21% | 1,059,510 |
| Jul 13, 2026 | 60.00 | 60.50 | 58.80 | 59.20 | 59.20 | -1.33% | 483,318 |
| Jul 9, 2026 | 60.30 | 60.80 | 59.80 | 60.00 | 60.00 | -0.17% | 414,076 |
| Jul 8, 2026 | 60.60 | 60.80 | 59.50 | 60.10 | 60.10 | -0.17% | 428,973 |
| Jul 7, 2026 | 60.60 | 60.70 | 60.00 | 60.20 | 60.20 | -0.17% | 177,552 |
| Jul 6, 2026 | 61.00 | 61.80 | 60.00 | 60.30 | 60.30 | -1.15% | 397,723 |
| Jul 3, 2026 | 61.30 | 61.60 | 60.90 | 61.00 | 61.00 | 0.16% | 164,704 |
| Jul 2, 2026 | 60.50 | 61.20 | 60.40 | 60.90 | 60.90 | 0.66% | 117,148 |
| Jul 1, 2026 | 60.70 | 60.90 | 60.30 | 60.50 | 60.50 | -0.33% | 168,514 |
| Jun 30, 2026 | 61.40 | 61.40 | 60.50 | 60.70 | 60.70 | 0.17% | 196,376 |
| Jun 29, 2026 | 62.80 | 63.40 | 60.30 | 60.60 | 60.60 | -2.73% | 301,919 |
| Jun 26, 2026 | 61.40 | 62.90 | 61.00 | 62.30 | 62.30 | 0.81% | 553,028 |
| Jun 25, 2026 | 63.00 | 63.00 | 61.00 | 61.80 | 61.80 | -1.59% | 262,713 |
| Jun 24, 2026 | 62.40 | 63.50 | 61.70 | 62.80 | 62.80 | 0.48% | 230,483 |
| Jun 23, 2026 | 64.00 | 64.30 | 62.10 | 62.50 | 62.50 | -2.95% | 221,560 |
| Jun 22, 2026 | 62.00 | 64.40 | 61.00 | 64.40 | 64.40 | 3.87% | 462,057 |
| Jun 18, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 2.31% | 115,020 |
| Jun 17, 2026 | 61.10 | 61.30 | 60.20 | 60.60 | 60.60 | -0.49% | 184,763 |
| Jun 16, 2026 | 61.10 | 61.20 | 60.10 | 60.90 | 60.90 | -0.16% | 243,337 |
| Jun 15, 2026 | 61.50 | 62.40 | 60.60 | 61.00 | 61.00 | 0.75% | 209,069 |
| Jun 12, 2026 | 61.10 | 63.30 | 61.10 | 62.60 | 60.55 | 2.45% | 279,794 |
| Jun 11, 2026 | 61.60 | 62.50 | 60.80 | 61.10 | 59.09 | -1.29% | 488,693 |
| Jun 10, 2026 | 63.00 | 63.20 | 61.90 | 61.90 | 59.87 | -1.75% | 394,141 |
| Jun 9, 2026 | 62.90 | 63.80 | 62.00 | 63.00 | 60.93 | - | 655,204 |