momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 450.00 | 452.00 | 448.00 | 449.50 | 368.35 | 784,922 |
| 2024-01-26 | 450.00 | 452.50 | 447.50 | 450.50 | 369.17 | 347,058 |
| 2024-01-25 | 453.50 | 455.50 | 448.00 | 450.00 | 368.76 | 352,750 |
| 2024-01-24 | 450.00 | 463.00 | 449.00 | 450.50 | 369.17 | 828,215 |
| 2024-01-23 | 446.00 | 450.00 | 446.00 | 448.50 | 367.53 | 316,099 |
| 2024-01-22 | 448.50 | 453.00 | 445.00 | 446.00 | 365.48 | 513,498 |
| 2024-01-19 | 448.00 | 459.00 | 448.00 | 448.00 | 367.12 | 768,210 |
| 2024-01-18 | 445.50 | 454.50 | 439.50 | 454.50 | 372.45 | 1,556,194 |
| 2024-01-17 | 458.50 | 461.00 | 452.50 | 460.00 | 376.95 | 978,613 |
| 2024-01-16 | 472.00 | 472.00 | 460.00 | 462.00 | 378.59 | 995,840 |
| 2024-01-15 | 471.00 | 488.00 | 471.00 | 472.00 | 386.79 | 940,042 |
| 2024-01-12 | 473.00 | 473.00 | 459.50 | 470.00 | 385.15 | 1,167,016 |
| 2024-01-11 | 482.50 | 483.00 | 472.50 | 473.00 | 387.61 | 1,205,374 |
| 2024-01-10 | 497.50 | 497.50 | 482.00 | 482.50 | 395.39 | 1,103,539 |
| 2024-01-09 | 499.50 | 500.00 | 496.50 | 497.50 | 407.68 | 174,945 |
| 2024-01-08 | 500.00 | 503.00 | 495.00 | 496.00 | 406.45 | 498,969 |
| 2024-01-05 | 499.00 | 501.00 | 499.00 | 499.50 | 409.32 | 185,233 |
| 2024-01-04 | 501.00 | 504.00 | 499.00 | 499.00 | 408.91 | 413,616 |
| 2024-01-03 | 505.00 | 505.00 | 501.00 | 502.00 | 411.37 | 366,549 |
| 2024-01-02 | 508.00 | 508.00 | 501.00 | 508.00 | 416.29 | 605,762 |
| 2023-12-29 | 511.00 | 513.00 | 507.00 | 509.00 | 417.11 | 256,355 |
| 2023-12-28 | 512.00 | 513.00 | 506.00 | 511.00 | 418.75 | 299,353 |
| 2023-12-27 | 506.00 | 513.00 | 505.00 | 512.00 | 419.56 | 579,889 |
| 2023-12-26 | 504.00 | 506.00 | 502.00 | 503.00 | 412.19 | 292,560 |
| 2023-12-25 | 505.00 | 507.00 | 504.00 | 504.00 | 413.01 | 118,740 |
| 2023-12-22 | 504.00 | 505.00 | 502.00 | 505.00 | 413.83 | 138,641 |
| 2023-12-21 | 501.00 | 506.00 | 501.00 | 502.00 | 411.37 | 413,504 |
| 2023-12-20 | 510.00 | 511.00 | 504.00 | 504.00 | 413.01 | 493,401 |
| 2023-12-19 | 517.00 | 518.00 | 502.00 | 508.00 | 416.29 | 724,497 |
| 2023-12-18 | 511.00 | 517.00 | 509.00 | 515.00 | 422.02 | 348,205 |
| 2023-12-15 | 509.00 | 514.00 | 504.00 | 509.00 | 417.11 | 1,003,270 |
| 2023-12-14 | 508.00 | 511.00 | 504.00 | 508.00 | 416.29 | 588,148 |
| 2023-12-13 | 506.00 | 511.00 | 503.00 | 506.00 | 414.65 | 511,520 |
| 2023-12-12 | 520.00 | 520.00 | 506.00 | 506.00 | 414.65 | 679,165 |
| 2023-12-11 | 514.00 | 520.00 | 511.00 | 518.00 | 424.48 | 429,877 |
| 2023-12-08 | 510.00 | 513.00 | 508.00 | 510.00 | 417.93 | 277,610 |
| 2023-12-07 | 524.00 | 524.00 | 508.00 | 508.00 | 416.29 | 635,968 |
| 2023-12-06 | 518.00 | 525.00 | 515.00 | 524.00 | 429.40 | 764,442 |
| 2023-12-05 | 520.00 | 520.00 | 510.00 | 515.00 | 422.02 | 253,035 |
| 2023-12-04 | 520.00 | 523.00 | 517.00 | 518.00 | 424.48 | 393,706 |
| 2023-12-01 | 517.00 | 521.00 | 514.00 | 516.00 | 422.84 | 410,295 |
| 2023-11-30 | 511.00 | 518.00 | 508.00 | 518.00 | 424.48 | 807,284 |
| 2023-11-29 | 510.00 | 516.00 | 508.00 | 513.00 | 420.38 | 421,967 |
| 2023-11-28 | 502.00 | 512.00 | 501.00 | 509.00 | 417.11 | 578,278 |
| 2023-11-27 | 503.00 | 506.00 | 498.00 | 498.00 | 408.09 | 641,134 |
| 2023-11-24 | 514.00 | 514.00 | 500.00 | 502.00 | 411.37 | 988,171 |
| 2023-11-23 | 512.00 | 512.00 | 508.00 | 509.00 | 417.11 | 225,505 |
| 2023-11-22 | 512.00 | 515.00 | 506.00 | 507.00 | 415.47 | 426,912 |
| 2023-11-21 | 513.00 | 517.00 | 510.00 | 514.00 | 421.20 | 507,903 |
| 2023-11-20 | 509.00 | 512.00 | 507.00 | 511.00 | 418.75 | 370,182 |
| 2023-11-17 | 512.00 | 512.00 | 506.00 | 508.00 | 416.29 | 394,595 |
| 2023-11-16 | 513.00 | 514.00 | 508.00 | 509.00 | 417.11 | 319,369 |
| 2023-11-15 | 506.00 | 510.00 | 503.00 | 507.00 | 415.47 | 656,221 |
| 2023-11-14 | 508.00 | 510.00 | 501.00 | 501.00 | 410.55 | 575,518 |
| 2023-11-13 | 525.00 | 527.00 | 506.00 | 506.00 | 414.65 | 946,045 |
| 2023-11-10 | 539.00 | 540.00 | 521.00 | 521.00 | 426.94 | 966,085 |
| 2023-11-09 | 522.00 | 542.00 | 521.00 | 537.00 | 440.05 | 1,018,380 |
| 2023-11-08 | 538.00 | 539.00 | 523.00 | 525.00 | 430.22 | 796,540 |
| 2023-11-07 | 541.00 | 544.00 | 531.00 | 534.00 | 437.59 | 714,864 |
| 2023-11-06 | 537.00 | 544.00 | 535.00 | 539.00 | 441.69 | 770,418 |
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.