momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 461.00 | 476.50 | 459.50 | 469.00 | 342.01 | 1,884,158 |
| 2022-11-02 | 492.00 | 494.00 | 468.00 | 468.50 | 341.64 | 2,354,687 |
| 2022-11-01 | 483.50 | 515.00 | 483.50 | 489.00 | 356.59 | 4,047,800 |
| 2022-10-31 | 438.00 | 482.50 | 435.00 | 482.50 | 351.85 | 2,290,525 |
| 2022-10-28 | 469.00 | 476.00 | 435.50 | 439.00 | 320.13 | 2,677,323 |
| 2022-10-27 | 489.00 | 498.00 | 471.50 | 481.00 | 350.76 | 2,006,283 |
| 2022-10-26 | 467.00 | 484.00 | 455.00 | 480.00 | 350.03 | 1,539,647 |
| 2022-10-25 | 458.00 | 467.00 | 445.50 | 459.00 | 334.72 | 1,217,679 |
| 2022-10-24 | 468.00 | 474.00 | 452.00 | 453.00 | 330.34 | 1,102,837 |
| 2022-10-21 | 480.50 | 486.50 | 459.50 | 459.50 | 335.08 | 759,181 |
| 2022-10-20 | 494.00 | 494.00 | 473.50 | 480.50 | 350.39 | 872,761 |
| 2022-10-19 | 518.00 | 528.00 | 502.00 | 502.00 | 366.07 | 491,948 |
| 2022-10-18 | 513.00 | 527.00 | 506.00 | 515.00 | 375.55 | 824,559 |
| 2022-10-17 | 492.00 | 504.00 | 483.50 | 500.00 | 364.61 | 444,215 |
| 2022-10-14 | 514.00 | 514.00 | 499.00 | 504.00 | 367.53 | 645,728 |
| 2022-10-13 | 522.00 | 524.00 | 491.50 | 491.50 | 358.42 | 844,175 |
| 2022-10-12 | 530.00 | 537.00 | 516.00 | 520.00 | 379.20 | 506,285 |
| 2022-10-11 | 535.00 | 543.00 | 521.00 | 528.00 | 385.03 | 538,685 |
| 2022-10-07 | 555.00 | 568.00 | 550.00 | 550.00 | 401.08 | 426,406 |
| 2022-10-06 | 577.00 | 580.00 | 556.00 | 565.00 | 412.01 | 569,549 |
| 2022-10-05 | 560.00 | 576.00 | 557.00 | 570.00 | 415.66 | 636,224 |
| 2022-10-04 | 557.00 | 564.00 | 553.00 | 555.00 | 404.72 | 445,285 |
| 2022-10-03 | 531.00 | 549.00 | 516.00 | 542.00 | 395.24 | 732,802 |
| 2022-09-30 | 521.00 | 537.00 | 521.00 | 534.00 | 389.41 | 427,878 |
| 2022-09-29 | 560.00 | 560.00 | 536.00 | 544.00 | 396.70 | 540,776 |
| 2022-09-28 | 557.00 | 558.00 | 534.00 | 535.00 | 390.14 | 934,317 |
| 2022-09-27 | 565.00 | 565.00 | 552.00 | 561.00 | 409.10 | 559,658 |
| 2022-09-26 | 565.00 | 575.00 | 549.00 | 557.00 | 406.18 | 1,231,831 |
| 2022-09-23 | 598.00 | 607.00 | 579.00 | 579.00 | 422.22 | 749,388 |
| 2022-09-22 | 603.00 | 612.00 | 587.00 | 604.00 | 440.45 | 825,202 |
| 2022-09-21 | 611.00 | 612.00 | 599.00 | 599.00 | 436.81 | 655,967 |
| 2022-09-20 | 618.00 | 622.00 | 606.00 | 614.00 | 447.75 | 796,345 |
| 2022-09-19 | 625.00 | 630.00 | 608.00 | 614.00 | 447.75 | 627,616 |
| 2022-09-16 | 637.00 | 637.00 | 625.00 | 625.00 | 455.77 | 724,453 |
| 2022-09-15 | 656.00 | 662.00 | 637.00 | 637.00 | 464.52 | 885,970 |
| 2022-09-14 | 650.00 | 668.00 | 638.00 | 646.00 | 471.08 | 1,379,421 |
| 2022-09-13 | 694.00 | 705.00 | 667.00 | 670.00 | 488.58 | 1,084,399 |
| 2022-09-12 | 685.00 | 703.00 | 682.00 | 683.00 | 498.06 | 541,381 |
| 2022-09-08 | 671.00 | 689.00 | 666.00 | 685.00 | 499.52 | 576,207 |
| 2022-09-07 | 668.00 | 673.00 | 658.00 | 662.00 | 482.75 | 569,468 |
| 2022-09-06 | 679.00 | 685.00 | 667.00 | 675.00 | 492.23 | 525,630 |
| 2022-09-05 | 682.00 | 691.00 | 661.00 | 673.00 | 490.77 | 955,123 |
| 2022-09-02 | 703.00 | 715.00 | 682.00 | 682.00 | 497.33 | 1,046,682 |
| 2022-09-01 | 725.00 | 727.00 | 703.00 | 705.00 | 514.11 | 868,011 |
| 2022-08-31 | 719.00 | 745.00 | 718.00 | 730.00 | 532.34 | 691,909 |
| 2022-08-30 | 727.00 | 735.00 | 717.00 | 724.00 | 527.96 | 681,480 |
| 2022-08-29 | 727.00 | 732.00 | 712.00 | 732.00 | 533.79 | 547,203 |
| 2022-08-26 | 750.00 | 758.00 | 749.00 | 751.00 | 547.65 | 445,130 |
| 2022-08-25 | 745.00 | 763.00 | 741.00 | 742.00 | 541.09 | 689,242 |
| 2022-08-24 | 748.00 | 757.00 | 740.00 | 740.00 | 539.63 | 715,568 |
| 2022-08-23 | 748.00 | 765.00 | 741.00 | 748.00 | 545.46 | 565,353 |
| 2022-08-22 | 732.00 | 762.00 | 727.00 | 762.00 | 555.67 | 641,544 |
| 2022-08-19 | 770.00 | 772.00 | 741.00 | 742.00 | 541.09 | 1,492,345 |
| 2022-08-18 | 781.00 | 783.00 | 757.00 | 768.00 | 560.05 | 1,149,517 |
| 2022-08-17 | 825.00 | 834.00 | 793.00 | 794.00 | 579.01 | 922,514 |
| 2022-08-16 | 810.00 | 844.00 | 806.00 | 830.00 | 605.26 | 1,296,957 |
| 2022-08-15 | 805.00 | 817.00 | 791.00 | 810.00 | 590.67 | 955,191 |
| 2022-08-12 | 754.00 | 796.00 | 754.00 | 793.00 | 578.28 | 1,141,680 |
| 2022-08-11 | 746.00 | 757.00 | 735.00 | 749.00 | 546.19 | 615,393 |
| 2022-08-10 | 744.00 | 744.00 | 702.00 | 720.00 | 525.04 | 1,047,818 |
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.