momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 753.00 | 775.00 | 751.00 | 765.00 | 557.86 | 1,148,496 |
| 2023-02-07 | 754.00 | 761.00 | 742.00 | 749.00 | 546.19 | 1,069,776 |
| 2023-02-06 | 764.00 | 771.00 | 755.00 | 755.00 | 550.57 | 745,092 |
| 2023-02-03 | 792.00 | 799.00 | 754.00 | 777.00 | 566.61 | 2,137,319 |
| 2023-02-02 | 808.00 | 814.00 | 798.00 | 804.00 | 586.30 | 969,668 |
| 2023-02-01 | 796.00 | 803.00 | 779.00 | 800.00 | 583.38 | 850,420 |
| 2023-01-31 | 803.00 | 803.00 | 787.00 | 793.00 | 578.28 | 691,353 |
| 2023-01-30 | 801.00 | 821.00 | 793.00 | 803.00 | 585.57 | 1,319,277 |
| 2023-01-17 | 782.00 | 825.00 | 782.00 | 798.00 | 581.92 | 2,521,940 |
| 2023-01-16 | 792.00 | 795.00 | 773.00 | 782.00 | 570.26 | 1,155,878 |
| 2023-01-13 | 797.00 | 797.00 | 776.00 | 781.00 | 569.53 | 888,209 |
| 2023-01-12 | 800.00 | 803.00 | 770.00 | 786.00 | 573.17 | 1,954,330 |
| 2023-01-11 | 754.00 | 802.00 | 744.00 | 800.00 | 583.38 | 3,326,894 |
| 2023-01-10 | 730.00 | 742.00 | 719.00 | 737.00 | 537.44 | 1,016,041 |
| 2023-01-09 | 739.00 | 750.00 | 716.00 | 724.00 | 527.96 | 1,367,060 |
| 2023-01-06 | 729.00 | 732.00 | 710.00 | 711.00 | 518.48 | 1,508,620 |
| 2023-01-05 | 707.00 | 765.00 | 706.00 | 729.00 | 531.61 | 2,747,081 |
| 2023-01-04 | 660.00 | 700.00 | 660.00 | 698.00 | 509.00 | 1,792,570 |
| 2023-01-03 | 645.00 | 660.00 | 638.00 | 659.00 | 480.56 | 547,409 |
| 2022-12-30 | 665.00 | 665.00 | 642.00 | 642.00 | 468.16 | 647,044 |
| 2022-12-29 | 659.00 | 659.00 | 643.00 | 655.00 | 477.64 | 990,312 |
| 2022-12-28 | 631.00 | 663.00 | 631.00 | 662.00 | 482.75 | 1,560,902 |
| 2022-12-27 | 650.00 | 655.00 | 632.00 | 634.00 | 462.33 | 643,379 |
| 2022-12-26 | 628.00 | 647.00 | 624.00 | 643.00 | 468.89 | 875,421 |
| 2022-12-23 | 614.00 | 634.00 | 609.00 | 626.00 | 456.50 | 680,138 |
| 2022-12-22 | 611.00 | 629.00 | 607.00 | 626.00 | 456.50 | 863,698 |
| 2022-12-21 | 585.00 | 604.00 | 580.00 | 604.00 | 440.45 | 747,968 |
| 2022-12-20 | 603.00 | 608.00 | 572.00 | 575.00 | 419.31 | 715,386 |
| 2022-12-19 | 604.00 | 614.00 | 601.00 | 603.00 | 439.72 | 360,327 |
| 2022-12-16 | 609.00 | 624.00 | 609.00 | 612.00 | 446.29 | 592,122 |
| 2022-12-15 | 638.00 | 638.00 | 616.00 | 618.00 | 450.66 | 611,663 |
| 2022-12-14 | 629.00 | 631.00 | 622.00 | 630.00 | 459.41 | 677,160 |
| 2022-12-13 | 645.00 | 654.00 | 614.00 | 616.00 | 449.20 | 1,577,015 |
| 2022-12-12 | 636.00 | 645.00 | 627.00 | 631.00 | 460.14 | 655,387 |
| 2022-12-09 | 627.00 | 645.00 | 625.00 | 636.00 | 463.79 | 920,296 |
| 2022-12-08 | 622.00 | 628.00 | 608.00 | 622.00 | 453.58 | 836,137 |
| 2022-12-07 | 602.00 | 637.00 | 602.00 | 624.00 | 455.04 | 1,409,946 |
| 2022-12-06 | 626.00 | 630.00 | 602.00 | 605.00 | 441.18 | 926,283 |
| 2022-12-05 | 606.00 | 634.00 | 600.00 | 632.00 | 460.87 | 1,252,814 |
| 2022-12-02 | 635.00 | 635.00 | 605.00 | 608.00 | 443.37 | 803,745 |
| 2022-12-01 | 616.00 | 648.00 | 616.00 | 622.00 | 453.58 | 1,477,681 |
| 2022-11-30 | 607.00 | 620.00 | 597.00 | 600.00 | 437.54 | 1,379,824 |
| 2022-11-29 | 586.00 | 604.00 | 586.00 | 602.00 | 438.99 | 502,598 |
| 2022-11-28 | 591.00 | 597.00 | 584.00 | 590.00 | 430.24 | 561,670 |
| 2022-11-25 | 597.00 | 600.00 | 588.00 | 597.00 | 435.35 | 654,057 |
| 2022-11-24 | 582.00 | 596.00 | 582.00 | 589.00 | 429.51 | 658,676 |
| 2022-11-23 | 590.00 | 593.00 | 579.00 | 580.00 | 422.95 | 706,804 |
| 2022-11-22 | 567.00 | 576.00 | 556.00 | 572.00 | 417.12 | 780,285 |
| 2022-11-21 | 580.00 | 580.00 | 558.00 | 559.00 | 407.64 | 607,461 |
| 2022-11-18 | 565.00 | 582.00 | 561.00 | 575.00 | 419.31 | 905,491 |
| 2022-11-17 | 578.00 | 586.00 | 562.00 | 565.00 | 412.01 | 807,881 |
| 2022-11-16 | 571.00 | 591.00 | 563.00 | 575.00 | 419.31 | 1,854,451 |
| 2022-11-15 | 565.00 | 574.00 | 557.00 | 570.00 | 415.66 | 893,283 |
| 2022-11-14 | 555.00 | 568.00 | 549.00 | 565.00 | 412.01 | 1,960,809 |
| 2022-11-11 | 525.00 | 548.00 | 518.00 | 545.00 | 397.43 | 2,628,662 |
| 2022-11-10 | 512.00 | 515.00 | 497.00 | 501.00 | 365.34 | 974,376 |
| 2022-11-09 | 510.00 | 516.00 | 505.00 | 512.00 | 373.36 | 1,356,223 |
| 2022-11-08 | 507.00 | 519.00 | 500.00 | 502.00 | 366.07 | 2,160,498 |
| 2022-11-07 | 473.00 | 508.00 | 470.00 | 497.00 | 362.43 | 3,176,243 |
| 2022-11-04 | 466.00 | 473.00 | 459.00 | 463.50 | 338.00 | 1,121,371 |
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.