momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 281.00 | 286.00 | 279.50 | 284.50 | 264.92 | 265,054 |
| 2025-07-29 | 286.00 | 287.00 | 280.50 | 281.00 | 261.67 | 204,918 |
| 2025-07-28 | 284.50 | 287.00 | 280.50 | 286.00 | 266.32 | 289,418 |
| 2025-07-25 | 280.50 | 285.00 | 280.50 | 282.00 | 262.60 | 250,798 |
| 2025-07-24 | 280.50 | 285.50 | 277.00 | 282.50 | 263.06 | 618,591 |
| 2025-07-23 | 268.00 | 283.00 | 267.00 | 279.50 | 260.27 | 1,037,436 |
| 2025-07-22 | 266.50 | 267.00 | 263.50 | 263.50 | 245.37 | 222,529 |
| 2025-07-21 | 269.00 | 272.50 | 266.00 | 266.50 | 248.16 | 217,774 |
| 2025-07-18 | 269.50 | 270.00 | 266.00 | 267.00 | 248.63 | 277,942 |
| 2025-07-17 | 259.00 | 267.00 | 259.00 | 265.50 | 247.23 | 330,408 |
| 2025-07-16 | 258.50 | 263.00 | 258.50 | 259.00 | 241.18 | 154,864 |
| 2025-07-15 | 254.50 | 261.50 | 254.50 | 260.00 | 242.11 | 301,887 |
| 2025-07-14 | 260.00 | 260.00 | 255.00 | 255.00 | 237.45 | 363,662 |
| 2025-07-11 | 256.50 | 260.00 | 256.50 | 260.00 | 242.11 | 163,875 |
| 2025-07-10 | 256.00 | 257.50 | 255.00 | 256.50 | 238.85 | 242,586 |
| 2025-07-09 | 261.00 | 261.00 | 257.50 | 258.00 | 240.25 | 218,677 |
| 2025-07-08 | 263.00 | 263.00 | 256.50 | 259.50 | 241.64 | 483,430 |
| 2025-07-07 | 266.00 | 266.00 | 262.50 | 265.00 | 246.77 | 242,959 |
| 2025-07-04 | 269.50 | 269.50 | 266.00 | 266.50 | 248.16 | 284,216 |
| 2025-07-03 | 266.50 | 270.50 | 266.50 | 269.50 | 250.96 | 283,819 |
| 2025-07-02 | 268.50 | 269.00 | 266.00 | 268.00 | 249.56 | 378,399 |
| 2025-07-01 | 266.00 | 276.00 | 266.00 | 269.00 | 250.49 | 464,633 |
| 2025-06-30 | 272.00 | 272.50 | 269.00 | 269.00 | 250.49 | 168,498 |
| 2025-06-27 | 270.00 | 274.00 | 269.00 | 273.50 | 254.68 | 217,107 |
| 2025-06-26 | 268.00 | 272.50 | 268.00 | 271.00 | 252.35 | 313,494 |
| 2025-06-25 | 270.00 | 270.00 | 267.50 | 267.50 | 249.09 | 202,236 |
| 2025-06-24 | 269.50 | 272.50 | 267.00 | 270.00 | 251.42 | 197,926 |
| 2025-06-23 | 263.50 | 265.00 | 259.00 | 265.00 | 246.77 | 455,098 |
| 2025-06-20 | 268.50 | 269.50 | 263.00 | 265.50 | 247.23 | 532,854 |
| 2025-06-19 | 277.50 | 277.50 | 268.00 | 269.00 | 250.49 | 620,295 |
| 2025-06-18 | 278.00 | 281.50 | 278.00 | 279.00 | 259.80 | 264,193 |
| 2025-06-17 | 285.50 | 286.50 | 278.50 | 279.50 | 260.27 | 488,364 |
| 2025-06-16 | 288.50 | 288.50 | 284.00 | 285.50 | 265.86 | 275,962 |
| 2025-06-13 | 291.00 | 292.50 | 288.00 | 289.50 | 269.58 | 360,908 |
| 2025-06-12 | 288.00 | 294.50 | 288.00 | 294.50 | 274.24 | 428,956 |
| 2025-06-11 | 300.00 | 300.00 | 296.50 | 299.00 | 266.51 | 521,031 |
| 2025-06-10 | 297.50 | 302.00 | 297.50 | 299.00 | 266.51 | 409,154 |
| 2025-06-09 | 301.00 | 301.00 | 298.50 | 299.00 | 266.51 | 278,702 |
| 2025-06-06 | 295.00 | 300.50 | 295.00 | 299.00 | 266.51 | 226,161 |
| 2025-06-05 | 292.50 | 296.00 | 292.50 | 295.00 | 262.94 | 207,410 |
| 2025-06-04 | 294.50 | 295.00 | 291.50 | 294.00 | 262.05 | 344,116 |
| 2025-06-03 | 295.50 | 296.50 | 292.00 | 294.00 | 262.05 | 264,945 |
| 2025-06-02 | 300.00 | 300.00 | 295.00 | 295.00 | 262.94 | 672,897 |
| 2025-05-29 | 304.00 | 305.00 | 297.50 | 305.00 | 271.86 | 360,307 |
| 2025-05-28 | 304.00 | 304.50 | 300.00 | 302.50 | 269.63 | 277,638 |
| 2025-05-27 | 306.00 | 306.50 | 301.00 | 301.00 | 268.29 | 315,612 |
| 2025-05-26 | 306.50 | 308.00 | 303.00 | 306.00 | 272.75 | 253,387 |
| 2025-05-23 | 306.00 | 308.00 | 304.50 | 307.00 | 273.64 | 141,316 |
| 2025-05-22 | 307.00 | 310.00 | 305.50 | 307.00 | 273.64 | 145,981 |
| 2025-05-21 | 305.00 | 311.00 | 304.50 | 310.00 | 276.31 | 255,629 |
| 2025-05-20 | 304.50 | 305.00 | 302.50 | 305.00 | 271.86 | 185,840 |
| 2025-05-19 | 308.00 | 309.50 | 303.50 | 303.50 | 270.52 | 348,984 |
| 2025-05-16 | 309.50 | 310.00 | 308.00 | 308.00 | 274.53 | 212,070 |
| 2025-05-15 | 309.00 | 311.00 | 306.00 | 310.00 | 276.31 | 285,129 |
| 2025-05-14 | 308.00 | 309.50 | 305.00 | 309.00 | 275.42 | 308,722 |
| 2025-05-13 | 310.00 | 311.50 | 304.00 | 307.00 | 273.64 | 428,946 |
| 2025-05-12 | 315.50 | 315.50 | 306.00 | 306.50 | 273.19 | 702,095 |
| 2025-05-09 | 310.00 | 315.00 | 308.50 | 312.50 | 278.54 | 179,873 |
| 2025-05-08 | 313.00 | 316.00 | 308.50 | 311.00 | 277.20 | 456,052 |
| 2025-05-07 | 324.50 | 324.50 | 311.00 | 313.00 | 278.99 | 506,269 |
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.