momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 248.50 | 252.00 | 248.50 | 250.00 | 250.00 | 229,027 |
| 2026-10-19 | 255.00 | 255.00 | 249.00 | 249.50 | 249.50 | 282,436 |
| 2026-10-16 | 251.50 | 258.00 | 251.50 | 254.00 | 254.00 | 623,428 |
| 2026-10-15 | 247.00 | 255.00 | 246.50 | 250.00 | 250.00 | 612,207 |
| 2026-10-14 | 243.00 | 251.50 | 242.00 | 248.50 | 248.50 | 367,699 |
| 2026-10-13 | 240.00 | 244.00 | 239.50 | 242.00 | 242.00 | 194,414 |
| 2026-10-12 | 240.50 | 243.00 | 239.00 | 243.00 | 243.00 | 136,626 |
| 2026-10-08 | 241.50 | 243.00 | 240.50 | 241.00 | 241.00 | 137,294 |
| 2026-10-07 | 239.00 | 245.00 | 239.00 | 244.50 | 244.50 | 296,552 |
| 2026-10-06 | 234.50 | 241.00 | 234.50 | 240.00 | 240.00 | 245,145 |
| 2026-10-05 | 241.50 | 241.50 | 234.00 | 234.50 | 234.50 | 471,759 |
| 2026-10-02 | 238.00 | 242.00 | 237.00 | 239.00 | 239.00 | 195,154 |
| 2026-10-01 | 241.00 | 241.50 | 238.50 | 239.00 | 239.00 | 224,478 |
| 2026-09-30 | 239.50 | 242.50 | 238.00 | 240.50 | 240.50 | 408,363 |
| 2026-09-29 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | 322,834 |
| 2026-09-24 | 243.50 | 243.50 | 238.50 | 239.00 | 239.00 | 227,408 |
| 2026-09-23 | 241.00 | 244.50 | 240.50 | 244.50 | 244.50 | 303,140 |
| 2026-09-22 | 249.50 | 249.50 | 240.00 | 241.00 | 241.00 | 400,415 |
| 2026-09-21 | 246.50 | 250.00 | 245.00 | 246.50 | 246.50 | 335,180 |
| 2026-09-18 | 251.00 | 252.00 | 247.00 | 249.00 | 249.00 | 492,020 |
| 2026-09-17 | 242.50 | 249.00 | 242.50 | 249.00 | 249.00 | 335,058 |
| 2026-09-16 | 243.00 | 244.00 | 239.00 | 243.00 | 243.00 | 224,500 |
| 2026-09-15 | 242.00 | 245.00 | 241.00 | 242.00 | 242.00 | 325,800 |
| 2026-09-14 | 241.00 | 245.50 | 237.50 | 245.00 | 245.00 | 430,181 |
| 2026-09-11 | 233.50 | 245.00 | 233.50 | 241.00 | 241.00 | 653,123 |
| 2026-09-10 | 237.50 | 237.50 | 234.00 | 234.00 | 234.00 | 316,259 |
| 2026-09-09 | 239.00 | 241.00 | 237.00 | 238.50 | 238.50 | 285,410 |
| 2026-09-08 | 244.50 | 245.50 | 239.50 | 239.50 | 239.50 | 177,126 |
| 2026-09-07 | 246.00 | 246.00 | 239.50 | 242.00 | 242.00 | 288,435 |
| 2026-09-04 | 239.00 | 246.00 | 237.00 | 245.00 | 245.00 | 376,313 |
| 2026-09-03 | 246.50 | 246.50 | 238.00 | 238.00 | 238.00 | 423,674 |
| 2026-09-02 | 246.00 | 246.00 | 241.50 | 243.00 | 243.00 | 370,712 |
| 2026-09-01 | 247.00 | 249.00 | 245.00 | 247.00 | 247.00 | 255,124 |
| 2026-08-31 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | 259,128 |
| 2026-08-28 | 253.50 | 254.50 | 250.00 | 250.00 | 250.00 | 289,600 |
| 2026-08-27 | 254.50 | 257.50 | 251.50 | 255.50 | 255.50 | 301,195 |
| 2026-08-26 | 250.00 | 258.50 | 250.00 | 255.00 | 255.00 | 384,320 |
| 2026-08-25 | 251.00 | 252.50 | 247.00 | 251.50 | 251.50 | 244,638 |
| 2026-08-24 | 250.00 | 252.00 | 248.00 | 251.00 | 251.00 | 249,912 |
| 2026-08-21 | 254.00 | 254.00 | 248.00 | 250.50 | 250.50 | 476,396 |
| 2026-08-20 | 263.50 | 263.50 | 254.00 | 254.00 | 254.00 | 394,051 |
| 2026-08-19 | 258.00 | 262.00 | 255.50 | 258.50 | 258.50 | 301,028 |
| 2026-08-18 | 262.00 | 262.50 | 256.00 | 258.00 | 258.00 | 419,887 |
| 2026-08-17 | 262.00 | 263.00 | 258.00 | 262.00 | 262.00 | 333,400 |
| 2026-08-14 | 266.00 | 267.50 | 261.00 | 262.50 | 262.50 | 384,487 |
| 2026-08-13 | 268.00 | 269.50 | 264.00 | 266.00 | 266.00 | 515,225 |
| 2026-08-12 | 272.00 | 272.50 | 267.00 | 267.50 | 267.50 | 486,883 |
| 2026-08-11 | 272.00 | 275.50 | 266.50 | 271.00 | 271.00 | 654,686 |
| 2026-08-10 | 295.00 | 295.50 | 272.50 | 274.50 | 274.50 | 2,587,413 |
| 2026-08-07 | 262.00 | 283.50 | 261.00 | 283.50 | 283.50 | 996,421 |
| 2026-08-06 | 258.50 | 261.50 | 255.00 | 258.00 | 258.00 | 469,164 |
| 2026-08-05 | 258.00 | 265.50 | 255.50 | 261.50 | 261.50 | 1,095,262 |
| 2026-08-04 | 243.00 | 254.00 | 241.50 | 253.50 | 253.50 | 702,344 |
| 2026-08-03 | 242.00 | 250.00 | 236.50 | 247.50 | 247.50 | 657,252 |
| 2026-07-31 | 252.00 | 260.50 | 244.00 | 245.50 | 245.50 | 1,508,963 |
| 2026-07-30 | 251.00 | 251.50 | 230.00 | 246.50 | 246.50 | 2,085,582 |
| 2026-07-29 | 242.50 | 250.50 | 238.50 | 250.50 | 250.50 | 1,537,067 |
| 2026-07-28 | 242.00 | 244.00 | 237.50 | 238.50 | 238.50 | 492,097 |
| 2026-07-27 | 240.00 | 244.50 | 235.50 | 244.50 | 244.50 | 623,065 |
| 2026-07-24 | 244.00 | 244.00 | 235.00 | 238.50 | 238.50 | 693,152 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 10.0000 TWD |
| 2025-06-12 | 12.8000 TWD |
| 2024-07-04 | 14.8000 TWD |
| 2023-06-05 | 15.0000 TWD |
| 2022-06-30 | 15.6000 TWD |
| 2021-07-05 | 13.0000 TWD |
| 2020-06-02 | 8.5000 TWD |
| 2019-06-03 | 9.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.