momo.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	198.50	199.00	196.00	196.00	191.64	454,849
2026-01-19	200.00	201.00	198.50	198.50	194.08	499,599
2026-01-16	204.00	204.00	199.00	200.50	196.04	1,380,041
2026-01-15	209.00	209.00	204.00	205.50	200.93	256,137
2026-01-14	205.00	210.50	204.00	207.50	202.88	619,640
2026-01-13	206.50	208.50	202.50	203.50	198.97	358,631
2026-01-12	206.00	210.00	205.50	208.00	203.37	316,000
2026-01-09	205.50	206.00	201.50	205.50	200.93	363,651
2026-01-08	210.00	212.50	204.50	204.50	199.95	441,426
2026-01-07	203.00	210.00	202.50	209.00	204.35	860,789
2026-01-06	204.00	205.00	201.50	203.00	198.48	741,200
2026-01-05	206.50	206.50	203.00	203.00	198.48	595,290
2026-01-02	207.50	208.50	206.00	206.00	201.42	647,239
2025-12-31	211.00	211.50	206.50	207.50	202.88	693,924
2025-12-30	210.50	212.50	204.00	210.00	205.33	828,516
2025-12-29	208.50	219.50	208.00	209.00	204.35	1,772,432
2025-12-26	214.00	214.00	207.00	207.50	202.88	653,993
2025-12-24	213.50	215.50	212.00	212.00	207.28	405,792
2025-12-23	216.00	216.00	213.00	213.50	208.75	238,524
2025-12-22	214.00	221.00	214.00	215.50	210.71	660,612
2025-12-19	210.00	213.00	209.00	211.00	206.31	504,722
2025-12-18	210.50	212.50	209.50	209.50	204.84	304,303
2025-12-17	213.00	213.50	209.50	210.50	205.82	373,648
2025-12-16	208.50	213.00	207.00	210.00	205.33	537,949
2025-12-15	213.00	213.00	208.50	209.50	204.84	281,685
2025-12-12	214.00	217.50	214.00	215.00	210.22	356,839
2025-12-11	215.50	216.50	211.00	213.50	208.75	373,268
2025-12-10	214.00	217.00	214.00	215.50	210.71	180,670
2025-12-09	216.00	216.00	213.00	213.50	208.75	246,102
2025-12-08	212.00	218.00	212.00	217.00	212.17	276,699
2025-12-05	213.50	214.50	211.50	212.00	207.28	338,108
2025-12-04	216.00	217.00	213.00	214.00	209.24	369,141
2025-12-03	221.00	221.00	215.50	216.00	211.19	364,247
2025-12-02	222.50	222.50	219.00	219.00	214.13	375,882
2025-12-01	225.00	225.00	222.00	222.50	217.55	251,970
2025-11-28	226.00	228.00	224.50	227.00	221.95	237,058
2025-11-27	226.00	228.00	224.50	228.00	222.93	269,390
2025-11-26	222.00	229.50	222.00	229.00	223.91	369,275
2025-11-25	226.50	226.50	221.50	222.00	217.06	411,786
2025-11-24	223.00	227.50	222.50	227.50	222.44	302,423
2025-11-21	230.00	230.00	222.00	223.50	218.53	507,362
2025-11-20	230.50	232.50	227.50	228.50	223.42	289,387
2025-11-19	233.00	233.00	228.50	230.50	225.37	219,862
2025-11-18	238.50	238.50	231.00	231.00	225.86	394,795
2025-11-17	244.00	244.00	238.50	238.50	233.19	397,364
2025-11-14	239.50	246.00	238.50	244.00	238.57	454,425
2025-11-13	241.00	243.50	236.00	240.00	234.66	475,939
2025-11-12	240.00	245.50	238.00	240.00	234.66	713,660
2025-11-11	242.00	244.00	237.00	239.00	233.68	331,358
2025-11-10	249.50	250.00	239.50	242.00	236.62	433,390
2025-11-07	244.00	251.00	242.50	245.50	240.04	779,066
2025-11-06	239.00	248.00	238.50	248.00	242.48	800,311
2025-11-05	236.00	236.50	231.00	236.50	231.24	183,442
2025-11-04	238.00	239.50	235.00	236.00	230.75	245,596
2025-11-03	233.50	238.00	232.50	237.00	231.73	266,081
2025-10-31	231.50	236.50	230.50	233.50	228.31	292,841
2025-10-30	232.00	232.00	227.00	230.00	224.88	335,825
2025-10-29	230.00	232.00	229.00	230.00	224.88	240,237
2025-10-28	234.00	235.00	229.00	229.00	223.91	375,234
2025-10-27	233.50	236.00	232.50	233.50	228.31	198,215

← NewerPage 4 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.