momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 438.50 | 442.50 | 424.00 | 428.50 | 351.14 | 1,309,226 |
| 2024-05-06 | 424.00 | 442.50 | 416.50 | 435.00 | 356.47 | 2,269,230 |
| 2024-05-03 | 450.00 | 450.00 | 419.50 | 419.50 | 343.76 | 3,287,238 |
| 2024-05-02 | 443.00 | 448.50 | 438.50 | 442.00 | 362.20 | 1,407,095 |
| 2024-04-30 | 437.50 | 445.50 | 434.00 | 442.00 | 362.20 | 1,678,802 |
| 2024-04-29 | 427.00 | 448.00 | 425.00 | 442.00 | 362.20 | 2,987,762 |
| 2024-04-26 | 423.50 | 427.50 | 416.50 | 421.00 | 344.99 | 1,183,383 |
| 2024-04-25 | 405.00 | 427.00 | 402.00 | 422.00 | 345.81 | 3,237,517 |
| 2024-04-24 | 404.00 | 411.50 | 401.00 | 401.50 | 329.01 | 1,715,470 |
| 2024-04-23 | 402.50 | 405.50 | 396.00 | 403.00 | 330.24 | 1,483,927 |
| 2024-04-22 | 388.00 | 399.50 | 388.00 | 399.00 | 326.97 | 1,594,716 |
| 2024-04-19 | 393.00 | 403.00 | 381.00 | 384.50 | 315.08 | 2,064,531 |
| 2024-04-18 | 383.00 | 395.00 | 381.00 | 395.00 | 323.69 | 919,658 |
| 2024-04-17 | 382.00 | 383.50 | 378.50 | 383.00 | 313.85 | 420,282 |
| 2024-04-16 | 382.50 | 385.50 | 376.00 | 378.00 | 309.76 | 953,030 |
| 2024-04-15 | 387.00 | 387.00 | 383.00 | 383.00 | 313.85 | 590,695 |
| 2024-04-12 | 399.50 | 399.50 | 386.00 | 386.50 | 316.72 | 1,668,592 |
| 2024-04-11 | 402.00 | 406.00 | 398.50 | 400.50 | 328.19 | 1,292,134 |
| 2024-04-10 | 392.50 | 398.50 | 389.50 | 398.00 | 326.15 | 1,184,772 |
| 2024-04-09 | 391.50 | 392.00 | 388.00 | 388.00 | 317.95 | 371,264 |
| 2024-04-08 | 386.00 | 397.50 | 386.00 | 391.50 | 320.82 | 995,215 |
| 2024-04-03 | 392.00 | 392.00 | 382.00 | 386.00 | 316.31 | 557,608 |
| 2024-04-02 | 394.50 | 395.00 | 387.00 | 389.00 | 318.77 | 508,545 |
| 2024-04-01 | 390.00 | 399.50 | 388.00 | 392.50 | 321.64 | 778,169 |
| 2024-03-29 | 395.00 | 395.50 | 385.00 | 385.50 | 315.90 | 524,790 |
| 2024-03-28 | 386.00 | 394.50 | 383.00 | 393.00 | 322.05 | 931,150 |
| 2024-03-27 | 384.50 | 386.50 | 381.00 | 384.50 | 315.08 | 688,740 |
| 2024-03-26 | 384.00 | 388.50 | 380.50 | 382.50 | 313.44 | 912,745 |
| 2024-03-25 | 389.50 | 390.00 | 382.50 | 382.50 | 313.44 | 1,055,566 |
| 2024-03-22 | 398.00 | 398.00 | 387.00 | 389.50 | 319.18 | 915,691 |
| 2024-03-21 | 392.00 | 397.50 | 392.00 | 396.50 | 324.92 | 659,664 |
| 2024-03-20 | 395.00 | 396.50 | 388.00 | 390.00 | 319.59 | 1,091,328 |
| 2024-03-19 | 405.00 | 406.00 | 393.50 | 394.50 | 323.28 | 1,771,703 |
| 2024-03-18 | 403.50 | 413.50 | 403.00 | 405.00 | 331.88 | 643,151 |
| 2024-03-15 | 401.50 | 404.50 | 400.00 | 400.50 | 328.19 | 979,341 |
| 2024-03-14 | 401.00 | 407.00 | 401.00 | 405.50 | 332.29 | 568,856 |
| 2024-03-13 | 405.00 | 412.50 | 400.00 | 400.50 | 328.19 | 945,899 |
| 2024-03-12 | 402.50 | 409.00 | 401.00 | 408.00 | 334.34 | 650,063 |
| 2024-03-11 | 403.00 | 408.00 | 402.00 | 402.50 | 329.83 | 564,388 |
| 2024-03-08 | 406.50 | 409.50 | 401.00 | 403.00 | 330.24 | 915,130 |
| 2024-03-07 | 408.00 | 416.00 | 405.50 | 406.00 | 332.70 | 1,166,550 |
| 2024-03-06 | 421.00 | 422.50 | 411.50 | 411.50 | 337.21 | 1,006,668 |
| 2024-03-05 | 428.50 | 432.50 | 420.00 | 420.00 | 344.17 | 1,001,882 |
| 2024-03-04 | 435.50 | 438.00 | 427.00 | 428.50 | 351.14 | 848,757 |
| 2024-03-01 | 441.00 | 445.00 | 432.00 | 432.00 | 354.01 | 1,384,026 |
| 2024-02-29 | 431.00 | 454.50 | 427.00 | 444.50 | 364.25 | 12,056,518 |
| 2024-02-27 | 431.00 | 434.50 | 423.00 | 424.00 | 347.45 | 1,406,477 |
| 2024-02-26 | 438.00 | 438.00 | 432.00 | 433.50 | 355.24 | 620,913 |
| 2024-02-23 | 430.00 | 438.50 | 427.00 | 430.50 | 352.78 | 1,104,697 |
| 2024-02-22 | 434.00 | 435.00 | 423.00 | 430.50 | 352.78 | 2,038,479 |
| 2024-02-21 | 440.00 | 441.00 | 437.00 | 437.00 | 358.11 | 755,047 |
| 2024-02-20 | 442.00 | 443.50 | 438.00 | 440.00 | 360.56 | 614,098 |
| 2024-02-19 | 438.50 | 447.50 | 436.50 | 444.50 | 364.25 | 1,541,315 |
| 2024-02-16 | 420.00 | 431.00 | 420.00 | 431.00 | 353.19 | 1,528,716 |
| 2024-02-15 | 409.00 | 419.00 | 399.50 | 414.50 | 339.67 | 3,427,102 |
| 2024-02-05 | 437.00 | 438.00 | 420.50 | 421.50 | 345.40 | 1,751,201 |
| 2024-02-02 | 443.50 | 446.50 | 438.50 | 438.50 | 359.33 | 431,893 |
| 2024-02-01 | 439.00 | 443.50 | 432.00 | 443.50 | 363.43 | 711,202 |
| 2024-01-31 | 439.00 | 446.50 | 436.00 | 436.00 | 357.29 | 799,418 |
| 2024-01-30 | 450.00 | 450.00 | 438.50 | 438.50 | 359.33 | 1,009,597 |
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.