momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 539.00 | 540.00 | 530.00 | 533.00 | 436.77 | 323,490 |
| 2023-11-02 | 534.00 | 535.00 | 528.00 | 530.00 | 434.32 | 395,707 |
| 2023-11-01 | 539.00 | 542.00 | 523.00 | 524.00 | 429.40 | 694,041 |
| 2023-10-31 | 536.00 | 543.00 | 526.00 | 533.00 | 436.77 | 800,025 |
| 2023-10-30 | 530.00 | 544.00 | 527.00 | 528.00 | 432.68 | 899,044 |
| 2023-10-27 | 501.00 | 530.00 | 501.00 | 528.00 | 432.68 | 1,422,107 |
| 2023-10-26 | 506.00 | 512.00 | 499.00 | 499.50 | 409.32 | 613,544 |
| 2023-10-25 | 506.00 | 513.00 | 503.00 | 508.00 | 416.29 | 472,403 |
| 2023-10-24 | 506.00 | 506.00 | 495.50 | 500.00 | 409.73 | 324,917 |
| 2023-10-23 | 498.50 | 505.00 | 498.50 | 501.00 | 410.55 | 246,894 |
| 2023-10-20 | 501.00 | 503.00 | 495.50 | 500.00 | 409.73 | 486,804 |
| 2023-10-19 | 515.00 | 517.00 | 502.00 | 503.00 | 412.19 | 767,764 |
| 2023-10-18 | 526.00 | 526.00 | 515.00 | 516.00 | 422.84 | 563,992 |
| 2023-10-17 | 531.00 | 534.00 | 524.00 | 526.00 | 431.04 | 317,901 |
| 2023-10-16 | 542.00 | 544.00 | 529.00 | 531.00 | 435.13 | 540,151 |
| 2023-10-13 | 537.00 | 550.00 | 535.00 | 538.00 | 440.87 | 775,195 |
| 2023-10-12 | 540.00 | 546.00 | 528.00 | 535.00 | 438.41 | 773,677 |
| 2023-10-11 | 524.00 | 542.00 | 522.00 | 540.00 | 442.51 | 1,396,586 |
| 2023-10-06 | 518.00 | 520.00 | 512.00 | 517.00 | 423.66 | 340,051 |
| 2023-10-05 | 506.00 | 512.00 | 501.00 | 510.00 | 417.93 | 222,386 |
| 2023-10-04 | 505.00 | 505.00 | 498.00 | 500.00 | 409.73 | 351,712 |
| 2023-10-03 | 515.00 | 519.00 | 510.00 | 510.00 | 417.93 | 200,153 |
| 2023-10-02 | 505.00 | 522.00 | 505.00 | 515.00 | 422.02 | 381,281 |
| 2023-09-28 | 518.00 | 518.00 | 502.00 | 502.00 | 411.37 | 341,967 |
| 2023-09-27 | 513.00 | 518.00 | 509.00 | 510.00 | 417.93 | 286,624 |
| 2023-09-26 | 515.00 | 531.00 | 512.00 | 513.00 | 420.38 | 789,914 |
| 2023-09-25 | 495.00 | 517.00 | 495.00 | 516.00 | 422.84 | 638,758 |
| 2023-09-22 | 494.50 | 494.50 | 488.50 | 492.50 | 403.59 | 270,787 |
| 2023-09-21 | 497.50 | 498.50 | 489.00 | 490.00 | 401.54 | 703,701 |
| 2023-09-20 | 501.00 | 506.00 | 497.00 | 501.00 | 410.55 | 476,767 |
| 2023-09-19 | 509.00 | 509.00 | 501.00 | 501.00 | 410.55 | 425,394 |
| 2023-09-18 | 518.00 | 519.00 | 509.00 | 509.00 | 417.11 | 343,761 |
| 2023-09-15 | 513.00 | 533.00 | 513.00 | 518.00 | 424.48 | 821,622 |
| 2023-09-14 | 508.00 | 512.00 | 506.00 | 512.00 | 419.56 | 166,013 |
| 2023-09-13 | 508.00 | 514.00 | 505.00 | 508.00 | 416.29 | 201,168 |
| 2023-09-12 | 499.50 | 512.00 | 493.50 | 508.00 | 416.29 | 748,648 |
| 2023-09-11 | 504.00 | 504.00 | 497.00 | 497.50 | 407.68 | 274,423 |
| 2023-09-08 | 503.00 | 506.00 | 497.00 | 504.00 | 413.01 | 422,451 |
| 2023-09-07 | 518.00 | 518.00 | 503.00 | 504.00 | 413.01 | 525,474 |
| 2023-09-06 | 523.00 | 525.00 | 517.00 | 518.00 | 424.48 | 245,037 |
| 2023-09-05 | 529.00 | 530.00 | 520.00 | 523.00 | 428.58 | 287,826 |
| 2023-09-04 | 521.00 | 529.00 | 521.00 | 529.00 | 433.50 | 286,747 |
| 2023-09-01 | 520.00 | 527.00 | 519.00 | 520.00 | 426.12 | 282,755 |
| 2023-08-31 | 526.00 | 531.00 | 520.00 | 520.00 | 426.12 | 1,259,364 |
| 2023-08-30 | 527.00 | 531.00 | 522.00 | 527.00 | 431.86 | 349,740 |
| 2023-08-29 | 512.00 | 525.00 | 512.00 | 525.00 | 430.22 | 237,103 |
| 2023-08-28 | 512.00 | 515.00 | 502.00 | 512.00 | 419.56 | 251,534 |
| 2023-08-25 | 521.00 | 521.00 | 510.00 | 510.00 | 417.93 | 401,036 |
| 2023-08-24 | 521.00 | 527.00 | 519.00 | 524.00 | 429.40 | 275,716 |
| 2023-08-23 | 522.00 | 524.00 | 518.00 | 519.00 | 425.30 | 338,994 |
| 2023-08-22 | 524.00 | 529.00 | 524.00 | 525.00 | 430.22 | 217,570 |
| 2023-08-21 | 530.00 | 533.00 | 521.00 | 525.00 | 430.22 | 251,596 |
| 2023-08-18 | 530.00 | 535.00 | 526.00 | 529.00 | 433.50 | 262,273 |
| 2023-08-17 | 522.00 | 532.00 | 518.00 | 530.00 | 434.32 | 372,366 |
| 2023-08-16 | 542.00 | 542.00 | 528.00 | 529.00 | 433.50 | 669,458 |
| 2023-08-15 | 540.00 | 547.00 | 539.00 | 542.00 | 444.15 | 522,962 |
| 2023-08-14 | 611.00 | 611.00 | 595.00 | 596.00 | 444.00 | 521,807 |
| 2023-08-11 | 584.00 | 615.00 | 584.00 | 611.00 | 455.17 | 1,419,811 |
| 2023-08-10 | 591.00 | 594.00 | 580.00 | 580.00 | 432.08 | 749,131 |
| 2023-08-09 | 596.00 | 601.00 | 591.00 | 593.00 | 441.76 | 357,324 |
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.