momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 600.00 | 605.00 | 594.00 | 595.00 | 443.25 | 651,351 |
| 2023-08-07 | 602.00 | 606.00 | 590.00 | 600.00 | 446.98 | 691,394 |
| 2023-08-04 | 593.00 | 620.00 | 588.00 | 607.00 | 452.19 | 843,194 |
| 2023-08-02 | 588.00 | 592.00 | 575.00 | 592.00 | 441.02 | 1,321,440 |
| 2023-08-01 | 600.00 | 628.00 | 600.00 | 603.00 | 449.21 | 931,757 |
| 2023-07-31 | 620.00 | 622.00 | 598.00 | 599.00 | 446.23 | 883,216 |
| 2023-07-28 | 615.00 | 622.00 | 612.00 | 620.00 | 461.88 | 292,679 |
| 2023-07-27 | 616.00 | 625.00 | 616.00 | 621.00 | 462.62 | 288,770 |
| 2023-07-26 | 616.00 | 623.00 | 607.00 | 613.00 | 456.66 | 584,842 |
| 2023-07-25 | 619.00 | 627.00 | 612.00 | 615.00 | 458.15 | 656,212 |
| 2023-07-24 | 622.00 | 628.00 | 615.00 | 618.00 | 460.39 | 864,026 |
| 2023-07-21 | 640.00 | 647.00 | 628.00 | 629.00 | 468.58 | 744,338 |
| 2023-07-20 | 639.00 | 656.00 | 639.00 | 642.00 | 478.27 | 706,568 |
| 2023-07-19 | 646.00 | 651.00 | 633.00 | 637.00 | 474.54 | 711,119 |
| 2023-07-18 | 664.00 | 664.00 | 642.00 | 642.00 | 478.27 | 1,173,857 |
| 2023-07-17 | 665.00 | 669.00 | 652.00 | 665.00 | 495.40 | 362,125 |
| 2023-07-14 | 648.00 | 677.00 | 648.00 | 665.00 | 495.40 | 562,327 |
| 2023-07-13 | 657.00 | 660.00 | 648.00 | 648.00 | 482.74 | 436,525 |
| 2023-07-12 | 674.00 | 674.00 | 653.00 | 653.00 | 486.46 | 1,259,970 |
| 2023-07-11 | 700.00 | 704.00 | 673.00 | 674.00 | 502.11 | 946,990 |
| 2023-07-10 | 674.00 | 701.00 | 658.00 | 698.00 | 519.99 | 1,290,584 |
| 2023-07-07 | 682.00 | 682.00 | 670.00 | 670.00 | 499.13 | 461,349 |
| 2023-07-06 | 679.00 | 687.00 | 673.00 | 678.00 | 505.09 | 437,330 |
| 2023-07-05 | 677.00 | 686.00 | 677.00 | 679.00 | 505.83 | 255,001 |
| 2023-07-04 | 688.00 | 688.00 | 679.00 | 679.00 | 505.83 | 212,160 |
| 2023-07-03 | 689.00 | 693.00 | 686.00 | 687.00 | 511.79 | 330,228 |
| 2023-06-30 | 688.00 | 688.00 | 680.00 | 688.00 | 512.54 | 241,813 |
| 2023-06-29 | 688.00 | 696.00 | 679.00 | 681.00 | 507.32 | 450,365 |
| 2023-06-28 | 688.00 | 697.00 | 681.00 | 681.00 | 507.32 | 599,609 |
| 2023-06-27 | 683.00 | 686.00 | 677.00 | 685.00 | 510.30 | 579,113 |
| 2023-06-26 | 681.00 | 694.00 | 677.00 | 681.00 | 507.32 | 877,252 |
| 2023-06-21 | 660.00 | 686.00 | 660.00 | 682.00 | 508.07 | 925,427 |
| 2023-06-20 | 661.00 | 669.00 | 657.00 | 659.00 | 490.93 | 293,160 |
| 2023-06-19 | 665.00 | 670.00 | 660.00 | 661.00 | 492.42 | 572,163 |
| 2023-06-16 | 682.00 | 683.00 | 670.00 | 670.00 | 499.13 | 443,415 |
| 2023-06-15 | 676.00 | 681.00 | 672.00 | 679.00 | 505.83 | 366,550 |
| 2023-06-14 | 690.00 | 690.00 | 672.00 | 673.00 | 501.36 | 876,117 |
| 2023-06-13 | 689.00 | 701.00 | 689.00 | 692.00 | 515.52 | 596,031 |
| 2023-06-12 | 681.00 | 692.00 | 678.00 | 680.00 | 506.58 | 408,848 |
| 2023-06-09 | 670.00 | 684.00 | 662.00 | 677.00 | 504.34 | 842,160 |
| 2023-06-08 | 692.00 | 692.00 | 648.00 | 662.00 | 493.17 | 2,399,553 |
| 2023-06-07 | 700.00 | 702.00 | 691.00 | 693.00 | 516.26 | 945,054 |
| 2023-06-06 | 694.00 | 702.00 | 691.00 | 700.00 | 521.48 | 454,982 |
| 2023-06-05 | 703.00 | 708.00 | 693.00 | 693.00 | 516.26 | 950,451 |
| 2023-06-02 | 700.00 | 712.00 | 695.00 | 710.00 | 517.75 | 864,668 |
| 2023-06-01 | 698.00 | 707.00 | 695.00 | 695.00 | 506.81 | 536,389 |
| 2023-05-31 | 699.00 | 711.00 | 699.00 | 699.00 | 509.73 | 1,555,155 |
| 2023-05-30 | 704.00 | 708.00 | 689.00 | 702.00 | 511.92 | 713,577 |
| 2023-05-29 | 702.00 | 708.00 | 702.00 | 703.00 | 512.65 | 370,458 |
| 2023-05-26 | 701.00 | 708.00 | 699.00 | 702.00 | 511.92 | 378,989 |
| 2023-05-25 | 705.00 | 708.00 | 699.00 | 700.00 | 510.46 | 604,224 |
| 2023-05-24 | 710.00 | 718.00 | 702.00 | 705.00 | 514.11 | 606,782 |
| 2023-05-23 | 713.00 | 723.00 | 705.00 | 710.00 | 517.75 | 542,699 |
| 2023-05-22 | 718.00 | 721.00 | 710.00 | 712.00 | 519.21 | 683,131 |
| 2023-05-19 | 743.00 | 745.00 | 721.00 | 722.00 | 526.50 | 940,321 |
| 2023-05-18 | 720.00 | 738.00 | 720.00 | 737.00 | 537.44 | 958,852 |
| 2023-05-17 | 713.00 | 722.00 | 698.00 | 720.00 | 525.04 | 1,926,714 |
| 2023-05-16 | 725.00 | 725.00 | 715.00 | 716.00 | 522.13 | 564,067 |
| 2023-05-15 | 719.00 | 721.00 | 706.00 | 716.00 | 522.13 | 574,180 |
| 2023-05-12 | 721.00 | 731.00 | 718.00 | 720.00 | 525.04 | 854,456 |
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.