momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 736.00 | 742.00 | 715.00 | 718.00 | 523.59 | 757,043 |
| 2023-05-10 | 739.00 | 739.00 | 726.00 | 731.00 | 533.07 | 553,410 |
| 2023-05-09 | 745.00 | 746.00 | 731.00 | 735.00 | 535.98 | 513,586 |
| 2023-05-08 | 741.00 | 743.00 | 730.00 | 738.00 | 538.17 | 680,577 |
| 2023-05-05 | 761.00 | 761.00 | 732.00 | 732.00 | 533.79 | 1,955,459 |
| 2023-05-04 | 780.00 | 791.00 | 760.00 | 761.00 | 554.94 | 2,218,302 |
| 2023-05-03 | 828.00 | 828.00 | 803.00 | 805.00 | 587.03 | 503,371 |
| 2023-05-02 | 832.00 | 850.00 | 813.00 | 813.00 | 592.86 | 829,838 |
| 2023-04-28 | 830.00 | 832.00 | 812.00 | 829.00 | 604.53 | 546,482 |
| 2023-04-27 | 815.00 | 815.00 | 771.00 | 804.00 | 586.30 | 835,742 |
| 2023-04-26 | 795.00 | 815.00 | 794.00 | 813.00 | 592.86 | 478,169 |
| 2023-04-25 | 844.00 | 844.00 | 803.00 | 804.00 | 586.30 | 590,406 |
| 2023-04-24 | 841.00 | 850.00 | 833.00 | 835.00 | 608.90 | 364,820 |
| 2023-04-21 | 853.00 | 869.00 | 837.00 | 841.00 | 613.28 | 393,946 |
| 2023-04-20 | 881.00 | 881.00 | 853.00 | 855.00 | 623.49 | 391,148 |
| 2023-04-19 | 877.00 | 898.00 | 865.00 | 870.00 | 634.43 | 1,057,972 |
| 2023-04-18 | 845.00 | 877.00 | 845.00 | 870.00 | 634.43 | 877,236 |
| 2023-04-17 | 858.00 | 858.00 | 837.00 | 839.00 | 611.82 | 838,066 |
| 2023-04-14 | 868.00 | 868.00 | 851.00 | 855.00 | 623.49 | 617,510 |
| 2023-04-13 | 886.00 | 904.00 | 853.00 | 855.00 | 623.49 | 1,497,217 |
| 2023-04-12 | 880.00 | 888.00 | 875.00 | 886.00 | 646.10 | 490,379 |
| 2023-04-11 | 877.00 | 885.00 | 875.00 | 877.00 | 639.53 | 396,278 |
| 2023-04-10 | 882.00 | 896.00 | 877.00 | 877.00 | 639.53 | 406,494 |
| 2023-04-07 | 869.00 | 880.00 | 856.00 | 880.00 | 641.72 | 508,937 |
| 2023-04-06 | 867.00 | 883.00 | 853.00 | 858.00 | 625.68 | 974,929 |
| 2023-03-31 | 890.00 | 905.00 | 883.00 | 903.00 | 658.49 | 715,124 |
| 2023-03-30 | 915.00 | 917.00 | 886.00 | 891.00 | 649.74 | 553,996 |
| 2023-03-29 | 923.00 | 940.00 | 879.00 | 900.00 | 656.30 | 1,257,328 |
| 2023-03-28 | 920.00 | 948.00 | 905.00 | 912.00 | 665.06 | 1,358,133 |
| 2023-03-27 | 891.00 | 926.00 | 883.00 | 923.00 | 673.08 | 1,300,066 |
| 2023-03-24 | 894.00 | 902.00 | 875.00 | 891.00 | 649.74 | 960,696 |
| 2023-03-23 | 885.00 | 890.00 | 868.00 | 890.00 | 649.01 | 806,289 |
| 2023-03-22 | 846.00 | 885.00 | 845.00 | 880.00 | 641.72 | 1,899,120 |
| 2023-03-21 | 816.00 | 838.00 | 815.00 | 835.00 | 608.90 | 1,006,889 |
| 2023-03-20 | 805.00 | 823.00 | 805.00 | 816.00 | 595.05 | 550,097 |
| 2023-03-17 | 781.00 | 818.00 | 781.00 | 805.00 | 587.03 | 1,111,731 |
| 2023-03-16 | 763.00 | 785.00 | 763.00 | 771.00 | 562.23 | 506,030 |
| 2023-03-15 | 784.00 | 789.00 | 763.00 | 763.00 | 556.40 | 538,966 |
| 2023-03-14 | 794.00 | 797.00 | 774.00 | 775.00 | 565.15 | 705,477 |
| 2023-03-13 | 802.00 | 802.00 | 785.00 | 802.00 | 584.84 | 618,058 |
| 2023-03-10 | 813.00 | 818.00 | 802.00 | 804.00 | 586.30 | 973,429 |
| 2023-03-09 | 823.00 | 828.00 | 816.00 | 819.00 | 597.24 | 301,302 |
| 2023-03-08 | 825.00 | 833.00 | 813.00 | 823.00 | 600.15 | 837,285 |
| 2023-03-07 | 817.00 | 831.00 | 813.00 | 829.00 | 604.53 | 1,114,328 |
| 2023-03-06 | 835.00 | 835.00 | 808.00 | 811.00 | 591.40 | 758,854 |
| 2023-03-03 | 828.00 | 844.00 | 821.00 | 822.00 | 599.42 | 1,318,767 |
| 2023-03-02 | 796.00 | 839.00 | 796.00 | 817.00 | 595.78 | 1,860,323 |
| 2023-03-01 | 800.00 | 805.00 | 786.00 | 796.00 | 580.46 | 922,633 |
| 2023-02-24 | 785.00 | 796.00 | 775.00 | 794.00 | 579.01 | 1,222,903 |
| 2023-02-23 | 786.00 | 788.00 | 771.00 | 780.00 | 568.80 | 831,456 |
| 2023-02-22 | 756.00 | 787.00 | 750.00 | 784.00 | 571.71 | 2,506,554 |
| 2023-02-21 | 795.00 | 795.00 | 746.00 | 756.00 | 551.30 | 3,101,420 |
| 2023-02-20 | 767.00 | 808.00 | 761.00 | 805.00 | 587.03 | 2,197,530 |
| 2023-02-17 | 772.00 | 775.00 | 754.00 | 754.00 | 549.84 | 751,998 |
| 2023-02-16 | 765.00 | 794.00 | 765.00 | 769.00 | 560.78 | 2,548,370 |
| 2023-02-15 | 757.00 | 765.00 | 743.00 | 749.00 | 546.19 | 855,249 |
| 2023-02-14 | 750.00 | 761.00 | 746.00 | 760.00 | 554.21 | 631,967 |
| 2023-02-13 | 742.00 | 760.00 | 739.00 | 743.00 | 541.82 | 559,310 |
| 2023-02-10 | 747.00 | 760.00 | 743.00 | 744.00 | 542.55 | 404,739 |
| 2023-02-09 | 766.00 | 770.00 | 748.00 | 750.00 | 546.92 | 659,106 |
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.