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 |