momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 421.00 | 421.00 | 416.50 | 420.00 | 356.53 | 752,323 |
| 2024-07-31 | 417.00 | 421.00 | 411.50 | 418.00 | 354.83 | 589,050 |
| 2024-07-30 | 418.50 | 418.50 | 409.50 | 417.00 | 353.99 | 318,138 |
| 2024-07-29 | 415.50 | 422.00 | 415.50 | 417.00 | 353.99 | 798,584 |
| 2024-07-26 | 399.50 | 413.00 | 399.50 | 413.00 | 350.59 | 644,879 |
| 2024-07-23 | 401.50 | 407.50 | 400.50 | 405.00 | 343.80 | 410,706 |
| 2024-07-22 | 407.50 | 408.00 | 392.00 | 398.00 | 337.86 | 1,032,448 |
| 2024-07-19 | 417.00 | 417.50 | 406.00 | 406.00 | 344.65 | 996,868 |
| 2024-07-18 | 420.50 | 420.50 | 415.00 | 418.00 | 354.83 | 774,336 |
| 2024-07-17 | 418.00 | 421.50 | 414.50 | 419.50 | 356.11 | 915,722 |
| 2024-07-16 | 417.50 | 421.00 | 413.50 | 414.00 | 351.44 | 576,123 |
| 2024-07-15 | 425.50 | 425.50 | 415.00 | 415.00 | 352.29 | 517,235 |
| 2024-07-12 | 414.00 | 422.50 | 410.00 | 422.00 | 358.23 | 910,118 |
| 2024-07-11 | 405.00 | 420.00 | 404.50 | 412.00 | 349.74 | 1,347,296 |
| 2024-07-10 | 405.00 | 406.00 | 401.00 | 401.50 | 340.83 | 500,722 |
| 2024-07-09 | 412.00 | 412.00 | 400.50 | 405.00 | 343.80 | 882,060 |
| 2024-07-08 | 413.00 | 414.50 | 408.50 | 409.50 | 347.62 | 512,654 |
| 2024-07-05 | 415.00 | 416.00 | 410.00 | 412.00 | 349.74 | 497,940 |
| 2024-07-04 | 413.00 | 418.00 | 413.00 | 414.00 | 351.44 | 826,482 |
| 2024-07-03 | 427.00 | 430.00 | 424.00 | 427.00 | 349.91 | 880,760 |
| 2024-07-02 | 427.50 | 427.50 | 422.50 | 425.50 | 348.68 | 564,283 |
| 2024-07-01 | 429.00 | 433.00 | 426.50 | 427.00 | 349.91 | 616,266 |
| 2024-06-28 | 427.50 | 432.00 | 427.50 | 429.50 | 351.96 | 527,214 |
| 2024-06-27 | 425.50 | 430.00 | 425.50 | 427.50 | 350.32 | 480,427 |
| 2024-06-26 | 427.00 | 431.50 | 427.00 | 427.00 | 349.91 | 397,197 |
| 2024-06-25 | 431.00 | 431.50 | 424.00 | 425.00 | 348.27 | 777,252 |
| 2024-06-24 | 434.00 | 435.00 | 427.00 | 427.00 | 349.91 | 620,269 |
| 2024-06-21 | 436.00 | 438.00 | 431.00 | 433.00 | 354.83 | 608,209 |
| 2024-06-20 | 437.00 | 438.50 | 433.50 | 435.00 | 356.47 | 511,350 |
| 2024-06-19 | 444.00 | 445.00 | 432.00 | 432.00 | 354.01 | 1,554,360 |
| 2024-06-18 | 445.00 | 448.00 | 440.00 | 442.50 | 362.61 | 1,241,161 |
| 2024-06-17 | 428.50 | 447.00 | 428.00 | 442.00 | 362.20 | 1,966,190 |
| 2024-06-14 | 428.00 | 428.00 | 424.50 | 425.00 | 348.27 | 440,661 |
| 2024-06-13 | 426.50 | 430.50 | 424.50 | 424.50 | 347.86 | 929,999 |
| 2024-06-12 | 424.50 | 430.00 | 422.00 | 424.00 | 347.45 | 1,240,657 |
| 2024-06-11 | 443.00 | 447.50 | 433.00 | 433.00 | 354.83 | 709,281 |
| 2024-06-07 | 441.50 | 447.50 | 440.50 | 442.00 | 362.20 | 717,495 |
| 2024-06-06 | 442.00 | 447.50 | 440.00 | 440.00 | 360.56 | 631,787 |
| 2024-06-05 | 450.00 | 458.00 | 442.00 | 443.00 | 363.02 | 1,637,566 |
| 2024-06-04 | 444.00 | 447.50 | 440.00 | 444.50 | 364.25 | 1,003,751 |
| 2024-06-03 | 445.00 | 447.00 | 438.00 | 439.00 | 359.74 | 1,031,346 |
| 2024-05-31 | 423.50 | 450.00 | 421.50 | 439.00 | 359.74 | 3,875,923 |
| 2024-05-30 | 420.50 | 422.50 | 417.50 | 419.00 | 343.35 | 613,326 |
| 2024-05-29 | 425.50 | 431.50 | 423.50 | 423.50 | 347.04 | 536,398 |
| 2024-05-28 | 430.00 | 432.00 | 425.50 | 425.50 | 348.68 | 489,452 |
| 2024-05-27 | 430.00 | 431.00 | 423.50 | 430.50 | 352.78 | 473,971 |
| 2024-05-24 | 427.50 | 428.50 | 424.50 | 427.50 | 350.32 | 497,182 |
| 2024-05-23 | 433.50 | 435.00 | 430.00 | 430.00 | 352.37 | 669,278 |
| 2024-05-22 | 428.50 | 437.50 | 428.50 | 436.50 | 357.70 | 772,067 |
| 2024-05-21 | 438.00 | 438.00 | 427.50 | 427.50 | 350.32 | 546,633 |
| 2024-05-20 | 436.00 | 440.50 | 426.50 | 435.50 | 356.88 | 1,090,458 |
| 2024-05-17 | 424.00 | 441.00 | 422.00 | 432.00 | 354.01 | 1,877,205 |
| 2024-05-16 | 419.50 | 429.00 | 419.50 | 424.00 | 347.45 | 1,077,251 |
| 2024-05-15 | 415.00 | 419.50 | 414.00 | 415.50 | 340.49 | 627,320 |
| 2024-05-14 | 419.00 | 423.00 | 412.50 | 414.50 | 339.67 | 524,527 |
| 2024-05-13 | 415.00 | 422.00 | 413.00 | 419.00 | 343.35 | 453,945 |
| 2024-05-10 | 424.00 | 424.00 | 415.50 | 417.50 | 342.13 | 556,669 |
| 2024-05-09 | 423.50 | 425.00 | 418.00 | 419.00 | 343.35 | 569,490 |
| 2024-05-08 | 430.50 | 434.50 | 421.00 | 421.00 | 344.99 | 738,198 |
| 2024-05-07 | 438.50 | 442.50 | 424.00 | 428.50 | 351.14 | 1,309,226 |
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.