91APP, Inc. (TPEX:6741)
Taiwan · Delayed Price · Currency is TWD 59.40
-0.50 (-0.83%)
Sep 8, 2026, 1:30 PM CST
91APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 60.00 | 60.20 | 59.40 | 59.90 | 59.90 | -0.17% | 107,808 |
| Sep 4, 2026 | 59.70 | 60.50 | 59.40 | 60.00 | 60.00 | 0.67% | 120,844 |
| Sep 3, 2026 | 60.20 | 60.20 | 58.70 | 59.60 | 59.60 | -0.33% | 255,931 |
| Sep 2, 2026 | 59.80 | 60.20 | 59.20 | 59.80 | 59.80 | -0.33% | 213,808 |
| Sep 1, 2026 | 60.50 | 60.60 | 59.60 | 60.00 | 60.00 | -1.32% | 192,962 |
| Aug 31, 2026 | 58.80 | 61.00 | 58.80 | 60.80 | 60.80 | 2.70% | 226,577 |
| Aug 28, 2026 | 60.30 | 60.30 | 59.10 | 59.20 | 59.20 | -1.99% | 325,523 |
| Aug 27, 2026 | 58.10 | 60.40 | 58.10 | 60.40 | 60.40 | 3.96% | 385,608 |
| Aug 26, 2026 | 57.30 | 58.10 | 56.90 | 58.10 | 58.10 | 1.40% | 311,558 |
| Aug 25, 2026 | 56.60 | 57.60 | 56.00 | 57.30 | 57.30 | 0.35% | 441,902 |
| Aug 24, 2026 | 55.00 | 57.50 | 54.50 | 57.10 | 57.10 | 4.77% | 518,260 |
| Aug 21, 2026 | 55.30 | 55.70 | 53.90 | 54.50 | 54.50 | -0.91% | 418,530 |
| Aug 20, 2026 | 54.40 | 55.30 | 54.20 | 55.00 | 55.00 | 1.48% | 499,136 |
| Aug 19, 2026 | 54.30 | 54.60 | 54.20 | 54.20 | 54.20 | -1.09% | 128,167 |
| 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 |