momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 755.00 | 766.00 | 745.00 | 760.00 | 452.40 | 1,058,173 |
| 2022-05-13 | 730.00 | 744.00 | 722.00 | 740.00 | 440.50 | 911,121 |
| 2022-05-12 | 722.00 | 727.00 | 708.00 | 708.00 | 421.45 | 533,582 |
| 2022-05-11 | 735.00 | 743.00 | 715.00 | 730.00 | 434.54 | 579,078 |
| 2022-05-10 | 716.00 | 737.00 | 709.00 | 732.00 | 435.73 | 928,788 |
| 2022-05-09 | 746.00 | 746.00 | 723.00 | 723.00 | 430.38 | 482,624 |
| 2022-05-06 | 766.00 | 770.00 | 746.00 | 753.00 | 448.23 | 1,071,096 |
| 2022-05-05 | 790.00 | 799.00 | 783.00 | 788.00 | 469.07 | 775,856 |
| 2022-05-04 | 778.00 | 792.00 | 766.00 | 769.00 | 457.76 | 1,320,203 |
| 2022-05-03 | 776.00 | 791.00 | 769.00 | 775.00 | 461.33 | 851,733 |
| 2022-04-29 | 807.00 | 818.00 | 764.00 | 791.00 | 470.85 | 1,850,434 |
| 2022-04-28 | 871.00 | 872.00 | 795.00 | 796.00 | 473.83 | 2,106,798 |
| 2022-04-27 | 880.00 | 899.00 | 865.00 | 880.00 | 523.83 | 664,508 |
| 2022-04-26 | 932.00 | 945.00 | 919.00 | 924.00 | 550.02 | 556,099 |
| 2022-04-25 | 947.00 | 970.00 | 911.00 | 912.00 | 542.88 | 960,681 |
| 2022-04-22 | 990.00 | 990.00 | 936.00 | 960.00 | 571.45 | 1,134,211 |
| 2022-04-21 | 995.00 | 1,015.00 | 989.00 | 1,005.00 | 598.24 | 676,133 |
| 2022-04-20 | 984.00 | 998.00 | 967.00 | 998.00 | 594.07 | 916,035 |
| 2022-04-19 | 964.00 | 985.00 | 945.00 | 984.00 | 585.74 | 814,106 |
| 2022-04-18 | 904.00 | 957.00 | 904.00 | 950.00 | 565.50 | 751,126 |
| 2022-04-15 | 1,000.00 | 1,000.00 | 905.00 | 905.00 | 538.71 | 1,097,074 |
| 2022-04-14 | 975.00 | 997.00 | 959.00 | 997.00 | 593.48 | 537,902 |
| 2022-04-13 | 935.00 | 970.00 | 930.00 | 970.00 | 577.41 | 630,767 |
| 2022-04-12 | 972.00 | 979.00 | 925.00 | 925.00 | 550.62 | 982,896 |
| 2022-04-11 | 967.00 | 978.00 | 951.00 | 963.00 | 573.24 | 668,218 |
| 2022-04-08 | 970.00 | 972.00 | 940.00 | 955.00 | 568.48 | 694,568 |
| 2022-04-07 | 958.00 | 963.00 | 945.00 | 947.00 | 563.72 | 526,454 |
| 2022-04-06 | 960.00 | 982.00 | 941.00 | 958.00 | 570.26 | 984,704 |
| 2022-04-01 | 945.00 | 954.00 | 931.00 | 938.00 | 558.36 | 586,082 |
| 2022-03-31 | 979.00 | 987.00 | 934.00 | 941.00 | 560.14 | 660,770 |
| 2022-03-30 | 999.00 | 1,000.00 | 952.00 | 964.00 | 573.84 | 1,278,945 |
| 2022-03-29 | 931.00 | 980.00 | 918.00 | 972.00 | 578.60 | 1,061,888 |
| 2022-03-28 | 910.00 | 927.00 | 897.00 | 917.00 | 545.86 | 604,720 |
| 2022-03-25 | 937.00 | 943.00 | 906.00 | 910.00 | 541.69 | 498,248 |
| 2022-03-24 | 925.00 | 932.00 | 907.00 | 932.00 | 554.79 | 391,736 |
| 2022-03-23 | 884.00 | 932.00 | 883.00 | 931.00 | 554.19 | 830,846 |
| 2022-03-22 | 879.00 | 888.00 | 864.00 | 884.00 | 526.21 | 411,043 |
| 2022-03-21 | 870.00 | 896.00 | 860.00 | 890.00 | 529.79 | 247,799 |
| 2022-03-18 | 898.00 | 898.00 | 875.00 | 882.00 | 525.02 | 525,818 |
| 2022-03-17 | 901.00 | 933.00 | 900.00 | 902.00 | 536.93 | 953,922 |
| 2022-03-16 | 877.00 | 887.00 | 863.00 | 870.00 | 517.88 | 807,225 |
| 2022-03-15 | 890.00 | 892.00 | 837.00 | 837.00 | 498.24 | 994,087 |
| 2022-03-14 | 898.00 | 919.00 | 890.00 | 898.00 | 534.55 | 1,112,405 |
| 2022-03-11 | 924.00 | 930.00 | 865.00 | 868.00 | 516.69 | 1,268,273 |
| 2022-03-10 | 926.00 | 940.00 | 920.00 | 940.00 | 559.55 | 859,198 |
| 2022-03-09 | 905.00 | 939.00 | 900.00 | 908.00 | 540.50 | 923,032 |
| 2022-03-08 | 887.00 | 903.00 | 880.00 | 891.00 | 530.38 | 1,151,715 |
| 2022-03-07 | 921.00 | 940.00 | 892.00 | 905.00 | 538.71 | 1,112,864 |
| 2022-03-04 | 976.00 | 990.00 | 933.00 | 945.00 | 562.53 | 1,571,333 |
| 2022-03-03 | 999.00 | 1,010.00 | 983.00 | 990.00 | 589.31 | 798,448 |
| 2022-03-02 | 1,015.00 | 1,040.00 | 981.00 | 992.00 | 590.50 | 1,390,246 |
| 2022-03-01 | 970.00 | 1,040.00 | 967.00 | 1,030.00 | 613.12 | 1,477,481 |
| 2022-02-25 | 1,020.00 | 1,040.00 | 983.00 | 983.00 | 585.15 | 1,011,469 |
| 2022-02-24 | 990.00 | 1,015.00 | 975.00 | 1,005.00 | 598.24 | 1,357,065 |
| 2022-02-23 | 980.00 | 1,030.00 | 979.00 | 1,005.00 | 598.24 | 926,640 |
| 2022-02-22 | 1,095.00 | 1,100.00 | 1,005.00 | 1,005.00 | 598.24 | 1,595,919 |
| 2022-02-21 | 1,125.00 | 1,140.00 | 1,115.00 | 1,115.00 | 663.72 | 173,056 |
| 2022-02-18 | 1,130.00 | 1,135.00 | 1,120.00 | 1,125.00 | 669.67 | 327,331 |
| 2022-02-17 | 1,120.00 | 1,155.00 | 1,120.00 | 1,155.00 | 687.53 | 589,044 |
| 2022-02-16 | 1,150.00 | 1,165.00 | 1,110.00 | 1,115.00 | 663.72 | 284,189 |
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.