91APP, Inc. (TPEX:6741)
Taiwan
· Delayed Price · Currency is TWD 65.60
+3.80 (6.15%)
Apr 29, 2026, 1:30 PM CST
91APP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 62.80 | 63.50 | 61.70 | 61.70 | 61.70 | -0.48% | 592,248 |
| Mar 16, 2026 | 60.50 | 62.50 | 60.40 | 62.00 | 62.00 | 3.51% | 996,554 |
| Mar 13, 2026 | 60.60 | 61.30 | 59.90 | 59.90 | 59.90 | -2.92% | 317,126 |
| Mar 12, 2026 | 61.10 | 62.10 | 60.80 | 61.70 | 61.70 | - | 156,601 |
| Mar 11, 2026 | 60.70 | 63.00 | 60.70 | 61.70 | 61.70 | 2.15% | 379,442 |
| Mar 10, 2026 | 61.60 | 61.60 | 60.10 | 60.40 | 60.40 | -0.33% | 237,238 |
| Mar 9, 2026 | 60.90 | 60.90 | 59.10 | 60.60 | 60.60 | -2.10% | 185,491 |
| 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 |