91APP, Inc. (TPEX:6741)
Taiwan
· Delayed Price · Currency is TWD 61.90
+1.20 (1.98%)
At close: Mar 6, 2026
91APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.70 | 62.00 | 60.00 | 61.90 | 61.90 | 1.98% | 278,127 |
| Mar 5, 2026 | 59.10 | 61.40 | 59.10 | 60.70 | 60.70 | 3.58% | 677,517 |
| Mar 4, 2026 | 61.00 | 61.00 | 58.00 | 58.60 | 58.60 | -4.40% | 816,402 |
| Mar 3, 2026 | 62.50 | 62.50 | 61.00 | 61.30 | 61.30 | -1.92% | 430,931 |
| Mar 2, 2026 | 62.10 | 62.90 | 61.00 | 62.50 | 62.50 | -0.48% | 405,785 |
| Feb 26, 2026 | 63.00 | 63.90 | 62.20 | 62.80 | 62.80 | -0.32% | 705,640 |
| Feb 25, 2026 | 62.90 | 64.40 | 62.70 | 63.00 | 63.00 | 0.16% | 679,589 |
| Feb 24, 2026 | 63.60 | 63.90 | 62.70 | 62.90 | 62.90 | -1.10% | 342,478 |
| Feb 23, 2026 | 66.20 | 66.20 | 62.30 | 63.60 | 63.60 | -3.05% | 855,169 |
| Feb 11, 2026 | 65.40 | 66.30 | 65.30 | 65.60 | 65.60 | 0.31% | 298,455 |
| Feb 10, 2026 | 64.70 | 66.00 | 64.20 | 65.40 | 65.40 | 2.03% | 197,466 |
| Feb 9, 2026 | 65.30 | 65.30 | 63.70 | 64.10 | 64.10 | -0.31% | 206,289 |
| Feb 6, 2026 | 65.60 | 65.60 | 63.50 | 64.30 | 64.30 | -2.13% | 274,913 |
| Feb 5, 2026 | 64.70 | 67.30 | 64.00 | 65.70 | 65.70 | 1.39% | 439,505 |
| Feb 4, 2026 | 65.10 | 65.60 | 64.50 | 64.80 | 64.80 | -0.31% | 220,977 |
| Feb 3, 2026 | 65.90 | 66.40 | 64.80 | 65.00 | 65.00 | -1.22% | 320,161 |
| Feb 2, 2026 | 66.10 | 66.20 | 65.10 | 65.80 | 65.80 | -0.60% | 192,557 |
| Jan 30, 2026 | 68.30 | 68.30 | 66.10 | 66.20 | 66.20 | -3.36% | 505,277 |
| Jan 29, 2026 | 70.50 | 70.50 | 68.40 | 68.50 | 68.50 | -1.58% | 401,518 |
| Jan 28, 2026 | 70.70 | 70.70 | 69.60 | 69.60 | 69.60 | -1.97% | 240,708 |
| Jan 27, 2026 | 70.60 | 71.00 | 69.80 | 71.00 | 71.00 | 1.72% | 267,240 |
| Jan 26, 2026 | 69.90 | 70.60 | 69.50 | 69.80 | 69.80 | 0.29% | 370,717 |
| Jan 23, 2026 | 70.60 | 70.60 | 69.40 | 69.60 | 69.60 | -1.14% | 395,037 |
| Jan 22, 2026 | 70.60 | 70.60 | 69.60 | 70.40 | 70.40 | -0.42% | 477,434 |
| Jan 21, 2026 | 71.10 | 71.20 | 69.80 | 70.70 | 70.70 | -0.70% | 445,288 |
| Jan 20, 2026 | 71.80 | 72.30 | 70.60 | 71.20 | 71.20 | -1.25% | 407,981 |
| Jan 19, 2026 | 72.50 | 72.80 | 72.10 | 72.10 | 72.10 | -0.28% | 121,326 |
| Jan 16, 2026 | 73.10 | 73.10 | 71.90 | 72.30 | 72.30 | -0.82% | 248,603 |
| Jan 15, 2026 | 73.90 | 75.70 | 72.90 | 72.90 | 72.90 | -0.55% | 599,729 |
| Jan 14, 2026 | 72.30 | 73.90 | 72.30 | 73.30 | 73.30 | 1.81% | 365,112 |
| Jan 13, 2026 | 72.40 | 72.80 | 71.50 | 72.00 | 72.00 | -0.41% | 236,524 |
| Jan 12, 2026 | 73.30 | 73.80 | 72.20 | 72.30 | 72.30 | -1.63% | 352,488 |
| Jan 9, 2026 | 73.70 | 73.70 | 72.70 | 73.50 | 73.50 | 0.14% | 60,373 |
| Jan 8, 2026 | 73.20 | 73.60 | 72.80 | 73.40 | 73.40 | 0.27% | 195,733 |
| Jan 7, 2026 | 73.20 | 73.80 | 72.80 | 73.20 | 73.20 | - | 144,931 |
| Jan 6, 2026 | 73.00 | 73.70 | 72.60 | 73.20 | 73.20 | 0.27% | 157,380 |
| Jan 5, 2026 | 73.90 | 73.90 | 72.30 | 73.00 | 73.00 | -1.22% | 244,113 |
| Jan 2, 2026 | 73.90 | 75.30 | 73.90 | 73.90 | 73.90 | -0.14% | 357,605 |
| Dec 31, 2025 | 71.80 | 74.50 | 71.60 | 74.00 | 74.00 | 3.06% | 293,049 |
| Dec 30, 2025 | 72.90 | 72.90 | 71.40 | 71.80 | 71.80 | -1.37% | 337,517 |
| Dec 29, 2025 | 71.90 | 72.80 | 70.70 | 72.80 | 72.80 | 1.82% | 333,439 |
| Dec 26, 2025 | 72.80 | 72.80 | 70.90 | 71.50 | 71.50 | -2.46% | 516,074 |
| Dec 24, 2025 | 73.40 | 73.60 | 72.50 | 73.30 | 73.30 | -0.68% | 210,062 |
| Dec 23, 2025 | 72.40 | 76.00 | 72.10 | 73.80 | 73.80 | 2.64% | 410,439 |
| Dec 22, 2025 | 71.80 | 72.00 | 71.10 | 71.90 | 71.90 | 0.42% | 170,046 |
| Dec 19, 2025 | 70.40 | 71.80 | 70.40 | 71.60 | 71.60 | 1.70% | 285,249 |
| Dec 18, 2025 | 71.20 | 71.20 | 70.20 | 70.40 | 70.40 | -1.26% | 191,946 |
| Dec 17, 2025 | 70.50 | 72.00 | 70.50 | 71.30 | 71.30 | 0.56% | 311,959 |
| Dec 16, 2025 | 70.60 | 71.70 | 70.60 | 70.90 | 70.90 | -0.84% | 166,283 |
| Dec 15, 2025 | 71.80 | 71.80 | 70.00 | 71.50 | 71.50 | -0.42% | 239,660 |
| Dec 12, 2025 | 72.80 | 73.50 | 71.70 | 71.80 | 71.80 | -0.69% | 216,141 |
| Dec 11, 2025 | 73.20 | 73.60 | 72.30 | 72.30 | 72.30 | -1.23% | 189,456 |
| Dec 10, 2025 | 71.50 | 73.20 | 71.00 | 73.20 | 73.20 | 2.38% | 258,733 |
| Dec 9, 2025 | 71.00 | 71.70 | 70.60 | 71.50 | 71.50 | 0.28% | 181,357 |
| Dec 8, 2025 | 70.90 | 71.40 | 70.20 | 71.30 | 71.30 | 0.56% | 190,857 |
| 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 |