momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 251.50 | 251.50 | 240.00 | 244.50 | 244.50 | 965,510 |
| 2026-07-22 | 253.50 | 260.00 | 246.50 | 248.00 | 248.00 | 726,356 |
| 2026-07-21 | 251.50 | 255.50 | 248.50 | 250.00 | 250.00 | 629,146 |
| 2026-07-20 | 262.00 | 263.00 | 252.00 | 253.50 | 253.50 | 770,148 |
| 2026-07-17 | 264.00 | 266.50 | 253.00 | 254.00 | 254.00 | 930,774 |
| 2026-07-16 | 264.00 | 271.50 | 264.00 | 267.50 | 267.50 | 574,882 |
| 2026-07-15 | 265.50 | 271.50 | 262.50 | 266.00 | 266.00 | 778,885 |
| 2026-07-14 | 262.00 | 264.00 | 253.50 | 262.50 | 262.50 | 960,770 |
| 2026-07-13 | 269.50 | 270.00 | 260.00 | 262.00 | 262.00 | 913,365 |
| 2026-07-10 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2026-07-09 | 274.00 | 274.00 | 265.50 | 268.00 | 268.00 | 466,520 |
| 2026-07-08 | 273.00 | 278.50 | 270.00 | 271.00 | 271.00 | 541,550 |
| 2026-07-07 | 281.50 | 283.00 | 269.00 | 271.50 | 271.50 | 1,162,970 |
| 2026-07-06 | 297.00 | 297.00 | 280.50 | 281.00 | 281.00 | 1,374,769 |
| 2026-07-03 | 283.50 | 295.50 | 280.00 | 293.00 | 293.00 | 1,721,150 |
| 2026-07-02 | 275.00 | 291.50 | 275.00 | 281.00 | 281.00 | 2,386,578 |
| 2026-07-01 | 299.50 | 299.50 | 275.50 | 276.00 | 276.00 | 2,327,887 |
| 2026-06-30 | 304.00 | 307.00 | 291.00 | 297.50 | 297.50 | 2,560,350 |
| 2026-06-29 | 322.00 | 325.00 | 304.00 | 304.00 | 304.00 | 2,261,434 |
| 2026-06-26 | 340.00 | 346.00 | 314.50 | 325.50 | 325.50 | 2,962,096 |
| 2026-06-25 | 351.00 | 380.00 | 338.00 | 338.50 | 338.50 | 7,705,051 |
| 2026-06-24 | 330.00 | 348.00 | 330.00 | 348.00 | 348.00 | 829,834 |
| 2026-06-23 | 341.00 | 361.50 | 330.00 | 330.00 | 330.00 | 1,149,134 |
| 2026-06-22 | 350.00 | 354.00 | 327.50 | 335.00 | 335.00 | 918,018 |
| 2026-06-18 | 321.00 | 346.50 | 321.00 | 341.00 | 341.00 | 1,192,043 |
| 2026-06-17 | 321.00 | 328.00 | 315.00 | 315.00 | 315.00 | 790,627 |
| 2026-06-16 | 305.50 | 321.00 | 300.00 | 321.00 | 321.00 | 2,087,508 |
| 2026-06-15 | 330.00 | 330.50 | 321.00 | 321.00 | 321.00 | 1,675,807 |
| 2026-06-12 | 396.00 | 396.00 | 356.50 | 356.50 | 356.50 | 929,887 |
| 2026-06-11 | 411.00 | 425.00 | 396.00 | 396.00 | 396.00 | 2,229,285 |
| 2026-06-10 | 416.00 | 467.00 | 389.00 | 449.50 | 439.50 | 3,874,195 |
| 2026-06-09 | 399.00 | 426.50 | 399.00 | 426.50 | 417.01 | 3,146,516 |
| 2026-06-08 | 336.50 | 388.00 | 336.50 | 388.00 | 379.37 | 3,000,096 |
| 2026-06-05 | 333.00 | 353.00 | 294.50 | 353.00 | 345.15 | 4,029,059 |
| 2026-06-04 | 302.00 | 321.00 | 300.00 | 321.00 | 313.86 | 7,786,435 |
| 2026-06-03 | 267.00 | 292.00 | 265.00 | 292.00 | 285.50 | 6,626,503 |
| 2026-06-02 | 237.00 | 265.50 | 231.00 | 265.50 | 259.59 | 5,546,826 |
| 2026-06-01 | 240.00 | 254.00 | 236.50 | 241.50 | 236.13 | 5,991,291 |
| 2026-05-29 | 219.00 | 231.00 | 216.00 | 231.00 | 225.86 | 3,538,236 |
| 2026-05-28 | 193.50 | 210.00 | 193.50 | 210.00 | 205.33 | 2,608,744 |
| 2026-05-27 | 190.00 | 191.00 | 186.50 | 191.00 | 186.75 | 566,911 |
| 2026-05-26 | 188.00 | 190.00 | 188.00 | 188.00 | 183.82 | 360,181 |
| 2026-05-25 | 194.00 | 194.00 | 187.50 | 188.00 | 183.82 | 708,878 |
| 2026-05-22 | 194.00 | 194.00 | 188.00 | 191.50 | 187.24 | 944,263 |
| 2026-05-21 | 194.50 | 196.00 | 191.00 | 191.00 | 186.75 | 878,871 |
| 2026-05-20 | 201.00 | 201.00 | 192.50 | 194.50 | 190.17 | 725,324 |
| 2026-05-19 | 191.50 | 205.00 | 191.50 | 199.50 | 195.06 | 1,359,286 |
| 2026-05-18 | 189.00 | 193.00 | 186.00 | 191.50 | 187.24 | 498,502 |
| 2026-05-15 | 191.00 | 196.00 | 187.50 | 187.50 | 183.33 | 624,950 |
| 2026-05-14 | 194.50 | 196.00 | 189.50 | 191.00 | 186.75 | 494,824 |
| 2026-05-13 | 190.00 | 196.50 | 189.00 | 196.00 | 191.64 | 751,700 |
| 2026-05-12 | 194.00 | 195.00 | 188.00 | 189.00 | 184.80 | 618,607 |
| 2026-05-11 | 198.00 | 200.00 | 193.00 | 194.00 | 189.68 | 878,838 |
| 2026-05-08 | 191.00 | 198.00 | 190.00 | 196.00 | 191.64 | 1,593,260 |
| 2026-05-07 | 179.50 | 192.00 | 178.50 | 189.00 | 184.80 | 1,483,225 |
| 2026-05-06 | 181.00 | 181.00 | 178.50 | 180.50 | 176.48 | 604,970 |
| 2026-05-05 | 177.00 | 180.50 | 176.50 | 179.00 | 175.02 | 715,266 |
| 2026-05-04 | 172.00 | 177.00 | 170.50 | 176.00 | 172.08 | 770,823 |
| 2026-04-30 | 171.00 | 171.50 | 170.00 | 170.50 | 166.71 | 375,661 |
| 2026-04-29 | 172.50 | 173.50 | 170.00 | 172.50 | 168.66 | 501,125 |
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.