momo.com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	171.00	172.50	169.00	172.00	168.17	594,353
2026-04-27	169.50	170.50	168.00	170.00	166.22	447,295
2026-04-24	173.00	173.50	169.50	170.00	166.22	643,955
2026-04-23	176.00	176.00	172.50	172.50	168.66	606,191
2026-04-22	175.50	177.00	174.00	176.00	172.08	290,431
2026-04-21	177.00	177.50	175.00	175.00	171.11	290,009
2026-04-20	176.00	177.50	174.00	174.50	170.62	648,823
2026-04-17	179.50	181.00	175.50	175.50	171.60	618,807
2026-04-16	180.00	183.00	179.50	179.50	175.51	477,698
2026-04-15	182.00	183.50	178.00	178.50	174.53	569,834
2026-04-14	181.00	182.00	180.50	182.00	177.95	297,907
2026-04-13	181.50	181.50	177.00	180.50	176.48	500,607
2026-04-10	182.00	184.00	180.50	182.00	177.95	437,846
2026-04-09	180.50	181.50	178.50	181.50	177.46	276,209
2026-04-08	180.50	182.50	180.00	182.00	177.95	327,904
2026-04-07	181.00	182.50	177.50	179.00	175.02	327,111
2026-04-02	180.50	182.00	179.50	181.00	176.97	268,321
2026-04-01	181.00	181.50	179.50	180.00	176.00	260,799
2026-03-31	180.00	182.00	176.50	177.00	173.06	329,297
2026-03-30	175.50	181.50	175.50	181.50	177.46	298,542
2026-03-27	180.00	180.00	177.50	179.50	175.51	232,539
2026-03-26	180.50	182.50	180.00	181.00	176.97	273,634
2026-03-25	181.00	181.00	176.50	179.50	175.51	281,984
2026-03-24	174.50	177.50	174.00	177.00	173.06	350,148
2026-03-23	173.50	174.50	172.50	173.50	169.64	367,544
2026-03-20	176.00	178.00	175.50	178.00	174.04	567,219
2026-03-19	180.00	180.00	176.00	177.00	173.06	430,614
2026-03-18	184.50	184.50	178.50	180.50	176.48	495,515
2026-03-17	177.00	182.50	177.00	182.50	178.44	682,275
2026-03-16	175.00	176.00	173.00	176.00	172.08	437,688
2026-03-13	173.00	175.50	173.00	174.50	170.62	475,695
2026-03-12	176.00	176.00	173.50	175.00	171.11	598,372
2026-03-11	179.00	179.00	175.00	178.00	174.04	621,724
2026-03-10	179.50	183.00	175.50	178.00	174.04	372,501
2026-03-09	176.50	178.50	173.50	177.50	173.55	647,660
2026-03-06	180.50	182.00	180.00	181.00	176.97	445,853
2026-03-05	181.50	184.00	180.50	181.50	177.46	558,992
2026-03-04	181.00	181.00	177.00	178.50	174.53	853,942
2026-03-03	190.50	190.50	184.00	185.50	181.37	515,526
2026-03-02	192.50	192.50	188.00	191.00	186.75	455,548
2026-02-26	191.00	198.00	191.00	192.50	188.22	695,356
2026-02-25	191.00	194.00	190.00	191.00	186.75	482,613
2026-02-24	189.50	193.00	189.50	190.00	185.77	366,763
2026-02-23	192.00	192.50	189.00	189.50	185.28	342,039
2026-02-11	189.50	192.00	188.50	190.00	185.77	488,048
2026-02-10	187.50	188.50	186.00	188.00	183.82	258,440
2026-02-09	189.00	191.00	187.00	187.50	183.33	208,346
2026-02-06	187.00	188.50	183.00	188.00	183.82	581,986
2026-02-05	187.50	191.00	186.50	187.00	182.84	417,907
2026-02-04	188.00	190.50	187.50	187.50	183.33	326,780
2026-02-03	188.50	190.50	186.50	188.00	183.82	228,599
2026-02-02	186.50	188.50	185.00	188.00	183.82	444,145
2026-01-30	193.00	194.00	188.50	188.50	184.31	699,254
2026-01-29	193.50	193.50	190.50	193.00	188.71	400,259
2026-01-28	192.50	194.00	191.50	193.50	189.20	359,925
2026-01-27	192.00	194.00	191.50	192.50	188.22	258,519
2026-01-26	193.50	194.00	191.00	191.50	187.24	292,518
2026-01-23	192.00	195.00	192.00	193.50	189.20	242,520
2026-01-22	192.50	193.50	190.50	192.00	187.73	421,656
2026-01-21	195.50	195.50	191.50	192.50	188.22	613,630

← NewerPage 3 of 5 · 244 trading daysOlder →

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.