91APP, Inc. (TPEX:6741)
Taiwan · Delayed Price · Currency is TWD 61.90
-1.00 (-1.59%)
May 29, 2026, 1:30 PM CST
91APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 62.60 | 63.40 | 61.80 | 61.90 | 61.90 | -1.59% | 245,940 |
| May 28, 2026 | 63.30 | 64.30 | 62.00 | 62.90 | 62.90 | -1.72% | 463,359 |
| May 27, 2026 | 63.60 | 64.50 | 62.20 | 64.00 | 64.00 | 0.47% | 518,117 |
| May 26, 2026 | 62.00 | 63.70 | 61.50 | 63.70 | 63.70 | 3.41% | 505,473 |
| May 25, 2026 | 63.10 | 63.80 | 60.90 | 61.60 | 61.60 | -2.22% | 628,540 |
| May 22, 2026 | 63.40 | 63.50 | 62.20 | 63.00 | 63.00 | 0.16% | 244,081 |
| May 21, 2026 | 62.00 | 63.50 | 61.60 | 62.90 | 62.90 | 1.78% | 265,098 |
| May 20, 2026 | 62.40 | 62.40 | 61.10 | 61.80 | 61.80 | 0.32% | 170,601 |
| May 19, 2026 | 61.20 | 63.00 | 60.80 | 61.60 | 61.60 | 0.65% | 266,574 |
| May 18, 2026 | 60.50 | 61.60 | 59.40 | 61.20 | 61.20 | 0.49% | 652,760 |
| May 15, 2026 | 65.30 | 65.30 | 60.90 | 60.90 | 60.90 | -7.59% | 1,360,827 |
| May 14, 2026 | 66.30 | 66.60 | 65.20 | 65.90 | 65.90 | -0.90% | 274,892 |
| May 13, 2026 | 65.80 | 66.50 | 65.20 | 66.50 | 66.50 | 0.91% | 185,294 |
| May 12, 2026 | 66.50 | 67.00 | 65.40 | 65.90 | 65.90 | - | 309,476 |
| May 11, 2026 | 66.00 | 66.30 | 64.90 | 65.90 | 65.90 | 0.46% | 394,571 |
| May 8, 2026 | 64.80 | 66.30 | 64.80 | 65.60 | 65.60 | 0.15% | 460,565 |
| May 7, 2026 | 66.30 | 66.30 | 65.00 | 65.50 | 65.50 | -0.91% | 217,043 |
| May 6, 2026 | 65.90 | 66.20 | 64.80 | 66.10 | 66.10 | 1.38% | 293,152 |
| May 5, 2026 | 64.90 | 66.00 | 64.70 | 65.20 | 65.20 | -1.06% | 207,950 |
| May 4, 2026 | 65.50 | 66.00 | 65.00 | 65.90 | 65.90 | 0.61% | 527,832 |
| Apr 30, 2026 | 65.70 | 65.70 | 64.70 | 65.50 | 65.50 | -0.15% | 283,760 |
| Apr 29, 2026 | 66.20 | 66.80 | 64.70 | 65.60 | 65.60 | 6.15% | 720,410 |
| Apr 28, 2026 | 61.80 | 62.80 | 61.40 | 61.80 | 61.80 | - | 164,343 |
| Apr 27, 2026 | 61.40 | 61.80 | 60.30 | 61.80 | 61.80 | 0.65% | 398,524 |
| Apr 24, 2026 | 61.70 | 62.70 | 60.60 | 61.40 | 61.40 | 0.33% | 454,180 |
| Apr 23, 2026 | 65.70 | 66.60 | 60.10 | 61.20 | 61.20 | -6.85% | 2,124,562 |
| Apr 22, 2026 | 65.80 | 65.80 | 64.80 | 65.70 | 65.70 | 0.61% | 687,806 |
| Apr 21, 2026 | 65.50 | 65.50 | 64.20 | 65.30 | 65.30 | -0.31% | 392,703 |
| Apr 20, 2026 | 63.70 | 65.50 | 63.70 | 65.50 | 65.50 | 2.83% | 864,519 |
| Apr 17, 2026 | 63.60 | 63.80 | 62.40 | 63.70 | 63.70 | 0.16% | 293,178 |
| Apr 16, 2026 | 62.50 | 63.60 | 62.50 | 63.60 | 63.60 | 2.42% | 249,901 |
| Apr 15, 2026 | 62.70 | 63.80 | 62.10 | 62.10 | 62.10 | -0.16% | 251,858 |
| Apr 14, 2026 | 63.00 | 63.00 | 61.60 | 62.20 | 62.20 | -0.96% | 267,251 |
| Apr 13, 2026 | 60.90 | 63.20 | 60.40 | 62.80 | 62.80 | 3.12% | 360,073 |
| Apr 10, 2026 | 61.90 | 62.10 | 60.40 | 60.90 | 60.90 | -0.98% | 209,418 |
| Apr 9, 2026 | 62.10 | 62.10 | 61.00 | 61.50 | 61.50 | -0.32% | 153,246 |
| Apr 8, 2026 | 62.00 | 62.40 | 61.60 | 61.70 | 61.70 | -0.16% | 187,392 |
| Apr 7, 2026 | 61.50 | 61.90 | 61.20 | 61.80 | 61.80 | 0.49% | 185,745 |
| Apr 2, 2026 | 62.10 | 62.10 | 61.30 | 61.50 | 61.50 | -0.81% | 56,256 |
| Apr 1, 2026 | 60.20 | 62.90 | 60.20 | 62.00 | 62.00 | 4.20% | 378,668 |
| Mar 31, 2026 | 60.30 | 60.70 | 59.50 | 59.50 | 59.50 | -2.94% | 236,327 |
| Mar 30, 2026 | 60.50 | 61.60 | 60.00 | 61.30 | 61.30 | 0.16% | 173,163 |
| Mar 27, 2026 | 61.50 | 61.50 | 60.00 | 61.20 | 61.20 | -0.49% | 272,994 |
| Mar 26, 2026 | 62.20 | 62.80 | 60.90 | 61.50 | 61.50 | -1.44% | 482,802 |
| Mar 25, 2026 | 60.80 | 63.10 | 60.80 | 62.40 | 62.40 | 2.63% | 289,546 |
| Mar 24, 2026 | 60.40 | 61.30 | 60.10 | 60.80 | 60.80 | 0.83% | 183,289 |
| Mar 23, 2026 | 60.90 | 60.90 | 60.00 | 60.30 | 60.30 | -1.15% | 131,968 |
| Mar 20, 2026 | 63.30 | 63.40 | 61.00 | 61.00 | 61.00 | -3.48% | 246,502 |
| Mar 19, 2026 | 62.10 | 63.40 | 61.20 | 63.20 | 63.20 | 1.61% | 284,320 |
| Mar 18, 2026 | 61.90 | 62.30 | 60.70 | 62.20 | 62.20 | 0.81% | 349,292 |