91APP, Inc. (TPEX:6741)
Taiwan
· Delayed Price · Currency is TWD 70.90
-0.70 (-0.98%)
At close: Dec 5, 2025
91APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.50 | 71.50 | 70.00 | 70.90 | 70.90 | -0.98% | 505,478 |
| Dec 4, 2025 | 71.30 | 73.30 | 71.10 | 71.60 | 71.60 | 0.42% | 207,999 |
| Dec 3, 2025 | 72.20 | 72.20 | 70.80 | 71.30 | 71.30 | - | 167,381 |
| Dec 2, 2025 | 71.60 | 72.30 | 71.30 | 71.30 | 71.30 | -1.11% | 144,704 |
| Dec 1, 2025 | 72.90 | 73.00 | 71.50 | 72.10 | 72.10 | -0.55% | 155,036 |
| Nov 28, 2025 | 72.30 | 73.00 | 72.10 | 72.50 | 72.50 | -0.28% | 126,233 |
| Nov 27, 2025 | 73.20 | 73.20 | 71.90 | 72.70 | 72.70 | -0.82% | 146,223 |
| Nov 26, 2025 | 73.40 | 73.70 | 72.30 | 73.30 | 73.30 | 0.69% | 165,915 |
| Nov 25, 2025 | 72.60 | 73.20 | 72.30 | 72.80 | 72.80 | 0.28% | 135,111 |
| Nov 24, 2025 | 71.40 | 72.60 | 71.20 | 72.60 | 72.60 | 1.40% | 214,024 |
| Nov 21, 2025 | 71.50 | 72.90 | 71.00 | 71.60 | 71.60 | -1.78% | 218,152 |
| Nov 20, 2025 | 72.90 | 74.90 | 72.30 | 72.90 | 72.90 | 0.28% | 213,078 |
| Nov 19, 2025 | 74.30 | 75.00 | 72.30 | 72.70 | 72.70 | -2.81% | 354,308 |
| Nov 18, 2025 | 73.90 | 75.60 | 73.90 | 74.80 | 74.80 | 0.27% | 370,302 |
| Nov 17, 2025 | 86.30 | 86.30 | 73.70 | 74.60 | 74.60 | -5.81% | 2,111,166 |
| Nov 14, 2025 | 78.00 | 79.20 | 78.00 | 79.20 | 79.20 | 10.00% | 502,302 |
| Nov 12, 2025 | 71.80 | 72.70 | 71.30 | 72.00 | 72.00 | 0.28% | 137,746 |
| Nov 11, 2025 | 72.00 | 72.00 | 70.90 | 71.80 | 71.80 | -0.28% | 153,401 |
| Nov 10, 2025 | 70.70 | 72.00 | 69.50 | 72.00 | 72.00 | 1.84% | 238,460 |
| Nov 7, 2025 | 70.50 | 71.00 | 70.20 | 70.70 | 70.70 | -0.70% | 126,202 |
| Nov 6, 2025 | 70.90 | 71.30 | 70.20 | 71.20 | 71.20 | 0.85% | 124,715 |
| Nov 5, 2025 | 70.60 | 70.80 | 69.10 | 70.60 | 70.60 | - | 174,244 |
| Nov 4, 2025 | 71.60 | 71.70 | 70.60 | 70.60 | 70.60 | -1.94% | 178,600 |
| Nov 3, 2025 | 71.90 | 72.70 | 71.20 | 72.00 | 72.00 | -0.14% | 116,747 |
| Oct 31, 2025 | 71.20 | 72.40 | 70.60 | 72.10 | 72.10 | 1.12% | 193,454 |
| Oct 30, 2025 | 72.90 | 72.90 | 71.00 | 71.30 | 71.30 | -2.06% | 278,949 |
| Oct 29, 2025 | 72.50 | 73.00 | 72.20 | 72.80 | 72.80 | 0.14% | 133,481 |
| Oct 28, 2025 | 73.30 | 73.30 | 72.20 | 72.70 | 72.70 | -1.09% | 177,861 |
| Oct 27, 2025 | 73.70 | 73.70 | 72.60 | 73.50 | 73.50 | 0.27% | 178,796 |
| Oct 23, 2025 | 73.00 | 73.40 | 72.60 | 73.30 | 73.30 | 0.41% | 204,466 |
| Oct 22, 2025 | 74.70 | 74.70 | 73.00 | 73.00 | 73.00 | -1.75% | 224,545 |
| Oct 21, 2025 | 73.50 | 75.00 | 73.40 | 74.30 | 74.30 | 0.27% | 140,467 |
| Oct 20, 2025 | 73.80 | 74.10 | 73.00 | 74.10 | 74.10 | 0.95% | 166,723 |
| Oct 17, 2025 | 74.80 | 74.80 | 73.10 | 73.40 | 73.40 | -1.61% | 417,268 |
| Oct 16, 2025 | 75.40 | 75.90 | 74.50 | 74.60 | 74.60 | -0.53% | 396,180 |
| Oct 15, 2025 | 75.90 | 76.10 | 75.00 | 75.00 | 75.00 | -0.53% | 417,979 |
| Oct 14, 2025 | 77.00 | 78.00 | 75.40 | 75.40 | 75.40 | -2.46% | 451,125 |
| Oct 13, 2025 | 77.00 | 77.30 | 74.80 | 77.30 | 77.30 | -0.90% | 368,748 |
| Oct 9, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | -1.89% | 176,703 |
| Oct 8, 2025 | 80.40 | 80.60 | 79.40 | 79.50 | 79.50 | -1.12% | 127,840 |
| Oct 7, 2025 | 81.90 | 82.10 | 80.40 | 80.40 | 80.40 | -2.07% | 305,019 |
| Oct 3, 2025 | 80.30 | 82.10 | 79.60 | 82.10 | 82.10 | 2.24% | 363,048 |
| Oct 2, 2025 | 79.70 | 81.00 | 79.70 | 80.30 | 80.30 | 1.13% | 246,907 |
| Oct 1, 2025 | 78.70 | 79.60 | 77.90 | 79.40 | 79.40 | 0.13% | 151,880 |
| Sep 30, 2025 | 78.70 | 79.50 | 78.40 | 79.30 | 79.30 | 0.76% | 95,796 |
| Sep 26, 2025 | 79.50 | 79.70 | 78.50 | 78.70 | 78.70 | -1.62% | 119,187 |
| Sep 25, 2025 | 80.30 | 80.30 | 79.00 | 80.00 | 80.00 | 0.25% | 131,501 |
| Sep 24, 2025 | 80.50 | 80.50 | 79.30 | 79.80 | 79.80 | -0.87% | 116,404 |
| Sep 23, 2025 | 80.90 | 81.00 | 79.60 | 80.50 | 80.50 | -0.49% | 234,003 |
| Sep 22, 2025 | 81.00 | 81.10 | 80.00 | 80.90 | 80.90 | -0.12% | 138,596 |
| Sep 19, 2025 | 80.00 | 81.10 | 78.90 | 81.00 | 81.00 | 1.50% | 256,399 |
| Sep 18, 2025 | 79.50 | 80.20 | 79.20 | 79.80 | 79.80 | 0.63% | 237,922 |
| Sep 17, 2025 | 78.90 | 79.40 | 78.60 | 79.30 | 79.30 | 1.15% | 150,521 |
| Sep 16, 2025 | 77.50 | 79.20 | 77.40 | 78.40 | 78.40 | 1.82% | 122,209 |
| Sep 15, 2025 | 77.40 | 77.60 | 76.50 | 77.00 | 77.00 | -0.52% | 116,271 |
| Sep 12, 2025 | 78.40 | 78.80 | 77.10 | 77.40 | 77.40 | -0.64% | 211,394 |
| Sep 11, 2025 | 79.20 | 79.20 | 77.90 | 77.90 | 77.90 | -1.39% | 241,483 |
| Sep 10, 2025 | 79.40 | 80.00 | 79.00 | 79.00 | 79.00 | 0.25% | 176,812 |
| Sep 9, 2025 | 79.50 | 79.70 | 78.60 | 78.80 | 78.80 | -0.38% | 137,401 |
| Sep 8, 2025 | 79.00 | 79.70 | 78.50 | 79.10 | 79.10 | 0.76% | 111,821 |
| Sep 5, 2025 | 78.00 | 79.40 | 78.00 | 78.50 | 78.50 | 0.64% | 70,124 |
| Sep 4, 2025 | 78.20 | 79.20 | 78.00 | 78.00 | 78.00 | -0.13% | 134,954 |
| Sep 3, 2025 | 78.00 | 78.90 | 77.90 | 78.10 | 78.10 | 0.39% | 36,501 |
| Sep 2, 2025 | 78.70 | 79.80 | 77.20 | 77.80 | 77.80 | -0.89% | 266,302 |
| Sep 1, 2025 | 79.00 | 79.40 | 77.60 | 78.50 | 78.50 | -0.63% | 336,526 |
| Aug 29, 2025 | 80.00 | 81.00 | 78.90 | 79.00 | 79.00 | 0.25% | 298,026 |
| Aug 28, 2025 | 79.90 | 79.90 | 78.60 | 78.80 | 78.80 | -0.25% | 351,378 |
| Aug 27, 2025 | 79.30 | 80.20 | 79.00 | 79.00 | 79.00 | -0.25% | 293,485 |
| Aug 26, 2025 | 79.30 | 81.00 | 78.60 | 79.20 | 79.20 | 0.38% | 376,909 |
| Aug 25, 2025 | 79.60 | 80.50 | 78.50 | 78.90 | 78.90 | -0.50% | 559,356 |
| Aug 22, 2025 | 83.00 | 83.20 | 79.30 | 79.30 | 79.30 | -5.14% | 758,633 |
| Aug 21, 2025 | 83.20 | 84.80 | 83.10 | 83.60 | 83.60 | 0.36% | 161,288 |
| Aug 20, 2025 | 85.00 | 85.60 | 83.10 | 83.30 | 83.30 | -2.46% | 207,977 |
| Aug 19, 2025 | 85.10 | 86.70 | 85.10 | 85.40 | 85.40 | -0.70% | 93,458 |
| Aug 18, 2025 | 87.00 | 88.40 | 86.00 | 86.00 | 86.00 | -1.15% | 227,306 |
| Aug 15, 2025 | 85.90 | 87.60 | 84.60 | 87.00 | 87.00 | 1.28% | 298,002 |
| Aug 14, 2025 | 88.60 | 88.60 | 85.30 | 85.90 | 85.90 | -2.50% | 369,512 |
| Aug 13, 2025 | 88.80 | 88.90 | 87.60 | 88.10 | 88.10 | 0.11% | 237,937 |
| 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 |