momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 1,125.00 | 1,155.00 | 1,110.00 | 1,145.00 | 681.58 | 471,878 |
| 2022-02-14 | 1,130.00 | 1,150.00 | 1,100.00 | 1,110.00 | 660.74 | 441,369 |
| 2022-02-11 | 1,170.00 | 1,180.00 | 1,150.00 | 1,150.00 | 684.55 | 520,042 |
| 2022-02-10 | 1,120.00 | 1,180.00 | 1,110.00 | 1,180.00 | 702.41 | 760,644 |
| 2022-02-09 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 651.82 | 769,128 |
| 2022-02-08 | 1,110.00 | 1,170.00 | 1,080.00 | 1,080.00 | 642.89 | 769,697 |
| 2022-02-07 | 1,140.00 | 1,145.00 | 1,065.00 | 1,110.00 | 660.74 | 1,839,887 |
| 2022-01-26 | 1,075.00 | 1,165.00 | 1,050.00 | 1,115.00 | 663.72 | 4,572,875 |
| 2022-01-25 | 1,230.00 | 1,270.00 | 1,165.00 | 1,165.00 | 693.48 | 1,502,556 |
| 2022-01-24 | 1,360.00 | 1,380.00 | 1,290.00 | 1,290.00 | 767.89 | 1,192,650 |
| 2022-01-21 | 1,500.00 | 1,520.00 | 1,430.00 | 1,430.00 | 851.23 | 849,585 |
| 2022-01-20 | 1,505.00 | 1,540.00 | 1,485.00 | 1,500.00 | 892.90 | 517,867 |
| 2022-01-19 | 1,585.00 | 1,585.00 | 1,505.00 | 1,505.00 | 895.87 | 830,555 |
| 2022-01-18 | 1,610.00 | 1,610.00 | 1,585.00 | 1,585.00 | 943.49 | 380,780 |
| 2022-01-17 | 1,590.00 | 1,610.00 | 1,575.00 | 1,585.00 | 943.49 | 438,481 |
| 2022-01-14 | 1,600.00 | 1,615.00 | 1,560.00 | 1,615.00 | 961.35 | 661,158 |
| 2022-01-13 | 1,610.00 | 1,655.00 | 1,595.00 | 1,610.00 | 958.38 | 515,588 |
| 2022-01-12 | 1,645.00 | 1,660.00 | 1,610.00 | 1,610.00 | 958.38 | 464,709 |
| 2022-01-11 | 1,720.00 | 1,720.00 | 1,600.00 | 1,600.00 | 952.42 | 1,079,227 |
| 2022-01-10 | 1,690.00 | 1,780.00 | 1,680.00 | 1,720.00 | 1,023.86 | 1,254,177 |
| 2022-01-07 | 1,595.00 | 1,680.00 | 1,590.00 | 1,675.00 | 997.07 | 1,115,995 |
| 2022-01-06 | 1,630.00 | 1,650.00 | 1,575.00 | 1,580.00 | 940.52 | 675,570 |
| 2022-01-05 | 1,635.00 | 1,655.00 | 1,620.00 | 1,655.00 | 985.16 | 321,753 |
| 2022-01-04 | 1,660.00 | 1,660.00 | 1,625.00 | 1,635.00 | 973.26 | 208,518 |
| 2022-01-03 | 1,650.00 | 1,675.00 | 1,640.00 | 1,660.00 | 988.14 | 342,402 |
| 2021-12-30 | 1,665.00 | 1,675.00 | 1,625.00 | 1,625.00 | 967.31 | 321,244 |
| 2021-12-29 | 1,675.00 | 1,685.00 | 1,660.00 | 1,665.00 | 991.12 | 131,300 |
| 2021-12-28 | 1,680.00 | 1,690.00 | 1,670.00 | 1,675.00 | 997.07 | 220,093 |
| 2021-12-27 | 1,665.00 | 1,685.00 | 1,655.00 | 1,670.00 | 994.09 | 266,509 |
| 2021-12-24 | 1,650.00 | 1,670.00 | 1,640.00 | 1,655.00 | 985.16 | 257,933 |
| 2021-12-23 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 982.19 | 203,440 |
| 2021-12-22 | 1,660.00 | 1,660.00 | 1,630.00 | 1,645.00 | 979.21 | 262,841 |
| 2021-12-21 | 1,640.00 | 1,650.00 | 1,605.00 | 1,640.00 | 976.23 | 377,239 |
| 2021-12-20 | 1,615.00 | 1,655.00 | 1,595.00 | 1,630.00 | 970.28 | 507,145 |
| 2021-12-17 | 1,620.00 | 1,635.00 | 1,590.00 | 1,595.00 | 949.45 | 1,479,635 |
| 2021-12-16 | 1,615.00 | 1,655.00 | 1,600.00 | 1,605.00 | 955.40 | 553,268 |
| 2021-12-15 | 1,605.00 | 1,620.00 | 1,580.00 | 1,590.00 | 946.47 | 316,331 |
| 2021-12-14 | 1,630.00 | 1,630.00 | 1,585.00 | 1,590.00 | 946.47 | 526,086 |
| 2021-12-13 | 1,655.00 | 1,685.00 | 1,615.00 | 1,620.00 | 964.33 | 602,683 |
| 2021-12-10 | 1,655.00 | 1,670.00 | 1,610.00 | 1,620.00 | 964.33 | 397,803 |
| 2021-12-09 | 1,660.00 | 1,670.00 | 1,635.00 | 1,655.00 | 985.16 | 199,755 |
| 2021-12-08 | 1,635.00 | 1,695.00 | 1,635.00 | 1,660.00 | 988.14 | 640,639 |
| 2021-12-07 | 1,630.00 | 1,635.00 | 1,585.00 | 1,605.00 | 955.40 | 619,107 |
| 2021-12-06 | 1,630.00 | 1,655.00 | 1,625.00 | 1,625.00 | 967.31 | 293,685 |
| 2021-12-03 | 1,640.00 | 1,660.00 | 1,620.00 | 1,630.00 | 970.28 | 521,719 |
| 2021-12-02 | 1,670.00 | 1,680.00 | 1,620.00 | 1,630.00 | 970.28 | 668,850 |
| 2021-12-01 | 1,750.00 | 1,765.00 | 1,665.00 | 1,670.00 | 994.09 | 874,670 |
| 2021-11-30 | 1,690.00 | 1,780.00 | 1,680.00 | 1,780.00 | 1,059.57 | 1,751,959 |
| 2021-11-29 | 1,625.00 | 1,710.00 | 1,620.00 | 1,660.00 | 988.14 | 705,207 |
| 2021-11-26 | 1,645.00 | 1,645.00 | 1,605.00 | 1,630.00 | 970.28 | 239,634 |
| 2021-11-25 | 1,620.00 | 1,655.00 | 1,620.00 | 1,655.00 | 985.16 | 245,472 |
| 2021-11-24 | 1,625.00 | 1,650.00 | 1,610.00 | 1,635.00 | 973.26 | 192,706 |
| 2021-11-23 | 1,625.00 | 1,650.00 | 1,600.00 | 1,625.00 | 967.31 | 402,624 |
| 2021-11-22 | 1,665.00 | 1,690.00 | 1,635.00 | 1,640.00 | 976.23 | 513,592 |
| 2021-11-19 | 1,670.00 | 1,715.00 | 1,665.00 | 1,700.00 | 1,011.95 | 513,044 |
| 2021-11-18 | 1,755.00 | 1,760.00 | 1,660.00 | 1,665.00 | 991.12 | 741,168 |
| 2021-11-17 | 1,680.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,041.71 | 961,189 |
| 2021-11-16 | 1,610.00 | 1,665.00 | 1,590.00 | 1,660.00 | 988.14 | 803,575 |
| 2021-11-15 | 1,640.00 | 1,645.00 | 1,590.00 | 1,600.00 | 952.42 | 698,060 |
| 2021-11-12 | 1,675.00 | 1,725.00 | 1,630.00 | 1,630.00 | 970.28 | 859,811 |
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.