momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 760.00 | 765.00 | 744.00 | 744.00 | 542.55 | 406,413 |
| 2022-08-08 | 760.00 | 765.00 | 741.00 | 762.00 | 555.67 | 382,415 |
| 2022-08-05 | 725.00 | 760.00 | 725.00 | 760.00 | 554.21 | 690,699 |
| 2022-08-04 | 741.00 | 746.00 | 713.00 | 724.00 | 527.96 | 1,080,748 |
| 2022-08-03 | 794.00 | 794.00 | 746.00 | 746.00 | 544.00 | 741,694 |
| 2022-08-02 | 780.00 | 791.00 | 770.00 | 788.00 | 574.63 | 767,007 |
| 2022-08-01 | 826.00 | 826.00 | 791.00 | 793.00 | 578.28 | 469,342 |
| 2022-07-29 | 811.00 | 823.00 | 796.00 | 817.00 | 595.78 | 1,300,247 |
| 2022-07-28 | 850.00 | 857.00 | 806.00 | 814.00 | 593.59 | 779,522 |
| 2022-07-27 | 816.00 | 849.00 | 816.00 | 831.00 | 605.99 | 680,649 |
| 2022-07-26 | 821.00 | 831.00 | 811.00 | 814.00 | 593.59 | 452,987 |
| 2022-07-25 | 848.00 | 864.00 | 820.00 | 823.00 | 600.15 | 718,410 |
| 2022-07-22 | 824.00 | 855.00 | 814.00 | 850.00 | 619.84 | 1,304,917 |
| 2022-07-21 | 815.00 | 826.00 | 809.00 | 817.00 | 595.78 | 1,054,208 |
| 2022-07-20 | 820.00 | 838.00 | 808.00 | 811.00 | 591.40 | 1,231,801 |
| 2022-07-19 | 789.00 | 816.00 | 765.00 | 800.00 | 583.38 | 1,617,050 |
| 2022-07-18 | 777.00 | 820.00 | 770.00 | 784.00 | 571.71 | 1,473,183 |
| 2022-07-15 | 753.00 | 780.00 | 737.00 | 758.00 | 552.75 | 1,841,589 |
| 2022-07-14 | 691.00 | 750.00 | 680.00 | 750.00 | 546.92 | 1,266,811 |
| 2022-07-13 | 715.00 | 730.00 | 681.00 | 682.00 | 497.33 | 1,203,651 |
| 2022-07-12 | 708.00 | 726.00 | 680.00 | 696.00 | 507.54 | 1,370,737 |
| 2022-07-11 | 754.00 | 780.00 | 715.00 | 716.00 | 522.13 | 1,083,228 |
| 2022-07-08 | 784.00 | 790.00 | 722.00 | 755.00 | 550.57 | 1,693,418 |
| 2022-07-07 | 756.00 | 815.00 | 751.00 | 799.00 | 582.65 | 3,263,176 |
| 2022-07-06 | 688.00 | 751.00 | 664.00 | 751.00 | 547.65 | 1,479,928 |
| 2022-07-05 | 645.00 | 686.00 | 640.00 | 683.00 | 498.06 | 1,170,788 |
| 2022-07-04 | 659.00 | 660.00 | 623.00 | 625.00 | 455.77 | 602,366 |
| 2022-07-01 | 645.00 | 679.00 | 636.00 | 642.00 | 468.16 | 944,116 |
| 2022-06-30 | 635.00 | 662.00 | 632.00 | 638.00 | 465.25 | 1,080,864 |
| 2022-06-29 | 804.00 | 805.00 | 750.00 | 763.00 | 454.19 | 1,446,846 |
| 2022-06-28 | 831.00 | 838.00 | 801.00 | 801.00 | 476.81 | 692,264 |
| 2022-06-27 | 820.00 | 831.00 | 812.00 | 826.00 | 491.69 | 586,769 |
| 2022-06-24 | 784.00 | 808.00 | 784.00 | 802.00 | 477.40 | 1,053,897 |
| 2022-06-23 | 788.00 | 806.00 | 778.00 | 782.00 | 465.50 | 911,356 |
| 2022-06-22 | 765.00 | 809.00 | 765.00 | 780.00 | 464.31 | 1,358,221 |
| 2022-06-21 | 749.00 | 783.00 | 746.00 | 783.00 | 466.09 | 707,777 |
| 2022-06-20 | 746.00 | 755.00 | 725.00 | 737.00 | 438.71 | 723,519 |
| 2022-06-17 | 717.00 | 755.00 | 707.00 | 730.00 | 434.54 | 1,662,571 |
| 2022-06-16 | 756.00 | 760.00 | 721.00 | 723.00 | 430.38 | 848,821 |
| 2022-06-15 | 753.00 | 760.00 | 725.00 | 730.00 | 434.54 | 1,518,081 |
| 2022-06-14 | 761.00 | 767.00 | 742.00 | 747.00 | 444.66 | 872,043 |
| 2022-06-13 | 814.00 | 814.00 | 774.00 | 777.00 | 462.52 | 1,031,160 |
| 2022-06-10 | 881.00 | 881.00 | 823.00 | 827.00 | 492.28 | 1,071,725 |
| 2022-06-09 | 844.00 | 887.00 | 842.00 | 882.00 | 525.02 | 1,209,195 |
| 2022-06-08 | 846.00 | 865.00 | 841.00 | 845.00 | 503.00 | 866,190 |
| 2022-06-07 | 810.00 | 856.00 | 785.00 | 854.00 | 508.36 | 1,873,316 |
| 2022-06-06 | 779.00 | 785.00 | 767.00 | 779.00 | 463.71 | 591,027 |
| 2022-06-02 | 792.00 | 792.00 | 761.00 | 769.00 | 457.76 | 719,234 |
| 2022-06-01 | 814.00 | 820.00 | 790.00 | 790.00 | 470.26 | 1,238,765 |
| 2022-05-31 | 816.00 | 845.00 | 815.00 | 835.00 | 497.05 | 1,968,454 |
| 2022-05-30 | 824.00 | 838.00 | 813.00 | 817.00 | 486.33 | 664,232 |
| 2022-05-27 | 804.00 | 824.00 | 803.00 | 818.00 | 486.93 | 621,253 |
| 2022-05-26 | 805.00 | 805.00 | 783.00 | 796.00 | 473.83 | 575,189 |
| 2022-05-25 | 771.00 | 792.00 | 761.00 | 790.00 | 470.26 | 643,430 |
| 2022-05-24 | 792.00 | 801.00 | 751.00 | 751.00 | 447.04 | 604,365 |
| 2022-05-23 | 783.00 | 797.00 | 780.00 | 789.00 | 469.66 | 509,832 |
| 2022-05-20 | 770.00 | 785.00 | 763.00 | 776.00 | 461.93 | 701,614 |
| 2022-05-19 | 759.00 | 765.00 | 750.00 | 765.00 | 455.38 | 598,135 |
| 2022-05-18 | 799.00 | 800.00 | 764.00 | 774.00 | 460.74 | 920,886 |
| 2022-05-17 | 764.00 | 797.00 | 759.00 | 797.00 | 474.43 | 804,040 |
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.