91APP, Inc. (TPEX:6741)
Taiwan · Delayed Price · Currency is TWD 50.00
+0.80 (1.63%)
Oct 20, 2026, 1:30 PM CST
91APP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 50.40 | 50.70 | 49.85 | 50.00 | 50.00 | 1.63% | 263,768 |
| Oct 19, 2026 | 49.15 | 51.00 | 48.20 | 49.20 | 49.20 | -8.04% | 1,465,612 |
| Oct 16, 2026 | 54.20 | 54.90 | 53.50 | 53.50 | 53.50 | -1.29% | 278,846 |
| Oct 15, 2026 | 54.00 | 54.60 | 53.80 | 54.20 | 54.20 | 0.37% | 185,159 |
| Oct 14, 2026 | 54.00 | 54.40 | 53.80 | 54.00 | 54.00 | 0.37% | 229,443 |
| Oct 13, 2026 | 54.00 | 54.70 | 53.60 | 53.80 | 53.80 | -0.37% | 270,511 |
| Oct 12, 2026 | 54.10 | 54.60 | 54.00 | 54.00 | 54.00 | -0.37% | 267,787 |
| Oct 8, 2026 | 54.30 | 54.80 | 53.80 | 54.20 | 54.20 | - | 274,659 |
| Oct 7, 2026 | 54.40 | 54.60 | 54.10 | 54.20 | 54.20 | -0.55% | 92,254 |
| Oct 6, 2026 | 54.80 | 54.80 | 54.50 | 54.50 | 54.50 | -0.73% | 108,093 |
| Oct 5, 2026 | 55.10 | 55.10 | 54.50 | 54.90 | 54.90 | -0.36% | 185,746 |
| Oct 2, 2026 | 55.80 | 55.80 | 55.00 | 55.10 | 55.10 | -0.90% | 152,551 |
| Oct 1, 2026 | 55.10 | 55.90 | 55.10 | 55.60 | 55.60 | 0.91% | 97,736 |
| Sep 30, 2026 | 56.50 | 56.50 | 55.00 | 55.10 | 55.10 | -0.54% | 294,521 |
| Sep 29, 2026 | 55.20 | 55.70 | 55.00 | 55.40 | 55.40 | 0.36% | 97,702 |
| Sep 24, 2026 | 56.20 | 56.30 | 55.10 | 55.20 | 55.20 | -0.90% | 162,571 |
| Sep 23, 2026 | 57.00 | 57.00 | 55.60 | 55.70 | 55.70 | -2.28% | 295,021 |
| Sep 22, 2026 | 57.60 | 58.10 | 55.80 | 57.00 | 57.00 | -0.87% | 130,048 |
| Sep 21, 2026 | 58.80 | 58.80 | 57.50 | 57.50 | 57.50 | -2.21% | 191,291 |
| Sep 18, 2026 | 59.20 | 59.50 | 57.90 | 58.80 | 58.80 | -0.51% | 274,540 |
| Sep 17, 2026 | 58.60 | 59.10 | 58.60 | 59.10 | 59.10 | 0.51% | 65,536 |
| Sep 16, 2026 | 58.90 | 59.00 | 58.60 | 58.80 | 58.80 | - | 105,298 |
| Sep 15, 2026 | 59.00 | 59.10 | 58.50 | 58.80 | 58.80 | -0.34% | 77,200 |
| Sep 14, 2026 | 59.20 | 59.20 | 58.10 | 59.00 | 59.00 | 1.03% | 83,900 |
| Sep 11, 2026 | 59.00 | 59.60 | 58.20 | 58.40 | 58.40 | -2.50% | 265,604 |
| Sep 10, 2026 | 59.60 | 60.10 | 59.30 | 59.90 | 59.90 | 0.50% | 99,083 |
| Sep 9, 2026 | 59.70 | 60.00 | 59.40 | 59.60 | 59.60 | 0.34% | 95,875 |
| Sep 8, 2026 | 60.10 | 60.10 | 59.10 | 59.40 | 59.40 | -0.83% | 135,430 |
| 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 |