momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 331.00 | 332.00 | 314.50 | 318.50 | 283.89 | 380,933 |
| 2025-05-02 | 326.00 | 329.00 | 324.00 | 329.00 | 293.25 | 112,602 |
| 2025-04-30 | 329.50 | 331.50 | 323.00 | 323.00 | 287.90 | 306,403 |
| 2025-04-29 | 331.50 | 334.00 | 328.00 | 332.50 | 296.37 | 151,054 |
| 2025-04-28 | 328.00 | 332.00 | 326.00 | 331.50 | 295.48 | 173,978 |
| 2025-04-25 | 328.00 | 328.00 | 324.00 | 326.50 | 291.02 | 134,060 |
| 2025-04-24 | 319.00 | 323.50 | 319.00 | 323.50 | 288.35 | 151,105 |
| 2025-04-23 | 321.00 | 323.50 | 317.50 | 319.00 | 284.33 | 264,111 |
| 2025-04-22 | 312.00 | 318.00 | 310.50 | 318.00 | 283.44 | 288,095 |
| 2025-04-21 | 321.00 | 321.00 | 311.00 | 312.00 | 278.09 | 247,126 |
| 2025-04-18 | 328.50 | 329.00 | 319.50 | 321.50 | 286.56 | 318,697 |
| 2025-04-17 | 323.50 | 326.50 | 315.00 | 322.50 | 287.45 | 178,304 |
| 2025-04-16 | 317.00 | 325.00 | 315.00 | 321.00 | 286.12 | 214,816 |
| 2025-04-15 | 319.00 | 325.00 | 319.00 | 321.00 | 286.12 | 221,098 |
| 2025-04-14 | 319.00 | 326.00 | 317.50 | 317.50 | 283.00 | 421,166 |
| 2025-04-11 | 312.50 | 327.00 | 299.50 | 325.50 | 290.13 | 647,581 |
| 2025-04-10 | 329.50 | 335.50 | 327.00 | 332.00 | 295.92 | 423,999 |
| 2025-04-09 | 318.00 | 318.00 | 305.00 | 306.00 | 272.75 | 705,458 |
| 2025-04-08 | 294.00 | 320.00 | 294.00 | 318.00 | 283.44 | 1,085,024 |
| 2025-04-07 | 320.00 | 320.00 | 320.00 | 320.00 | 285.23 | 275,282 |
| 2025-04-02 | 353.50 | 356.50 | 352.00 | 355.50 | 316.87 | 113,572 |
| 2025-04-01 | 348.50 | 357.50 | 348.00 | 354.50 | 315.98 | 315,047 |
| 2025-03-31 | 353.00 | 353.00 | 340.00 | 347.50 | 309.74 | 565,792 |
| 2025-03-28 | 365.00 | 365.00 | 355.50 | 359.00 | 319.99 | 286,865 |
| 2025-03-27 | 362.00 | 365.00 | 359.00 | 363.00 | 323.55 | 203,343 |
| 2025-03-26 | 365.50 | 365.50 | 357.50 | 362.00 | 322.66 | 266,973 |
| 2025-03-25 | 365.00 | 366.00 | 361.50 | 362.50 | 323.11 | 73,971 |
| 2025-03-24 | 365.50 | 366.00 | 362.50 | 365.00 | 325.34 | 122,065 |
| 2025-03-21 | 368.50 | 370.00 | 364.50 | 367.00 | 327.12 | 347,924 |
| 2025-03-20 | 366.50 | 369.00 | 364.50 | 368.50 | 328.46 | 111,927 |
| 2025-03-19 | 367.00 | 368.50 | 362.50 | 364.00 | 324.44 | 260,599 |
| 2025-03-18 | 370.00 | 371.50 | 368.00 | 370.50 | 330.24 | 124,388 |
| 2025-03-17 | 372.00 | 372.00 | 366.00 | 367.50 | 327.56 | 204,643 |
| 2025-03-14 | 361.00 | 371.50 | 360.00 | 369.00 | 328.90 | 546,421 |
| 2025-03-13 | 372.50 | 373.00 | 360.00 | 360.00 | 320.88 | 718,939 |
| 2025-03-12 | 380.50 | 380.50 | 372.00 | 372.00 | 331.57 | 654,535 |
| 2025-03-11 | 380.00 | 383.00 | 371.00 | 380.50 | 339.15 | 639,758 |
| 2025-03-10 | 389.50 | 391.00 | 383.50 | 387.00 | 344.94 | 412,413 |
| 2025-03-07 | 390.00 | 391.50 | 386.00 | 387.50 | 345.39 | 312,142 |
| 2025-03-06 | 385.00 | 394.00 | 384.00 | 391.00 | 348.51 | 525,791 |
| 2025-03-05 | 388.50 | 389.00 | 380.00 | 384.00 | 342.27 | 317,989 |
| 2025-03-04 | 383.50 | 387.00 | 377.00 | 387.00 | 344.94 | 281,379 |
| 2025-03-03 | 380.50 | 386.00 | 379.50 | 385.50 | 343.61 | 323,228 |
| 2025-02-27 | 389.50 | 389.50 | 384.00 | 386.50 | 344.50 | 539,793 |
| 2025-02-26 | 386.00 | 390.00 | 386.00 | 389.50 | 347.17 | 458,817 |
| 2025-02-25 | 382.00 | 394.00 | 379.50 | 386.00 | 344.05 | 996,040 |
| 2025-02-24 | 365.00 | 386.00 | 364.50 | 384.50 | 342.72 | 1,783,484 |
| 2025-02-21 | 364.50 | 365.00 | 362.00 | 365.00 | 325.34 | 409,401 |
| 2025-02-20 | 359.00 | 365.00 | 357.50 | 364.00 | 324.44 | 543,365 |
| 2025-02-19 | 358.50 | 359.50 | 357.00 | 357.00 | 318.20 | 121,917 |
| 2025-02-18 | 358.00 | 359.50 | 355.50 | 358.00 | 319.10 | 165,488 |
| 2025-02-17 | 359.00 | 361.00 | 357.00 | 357.00 | 318.20 | 164,238 |
| 2025-02-14 | 356.00 | 360.00 | 356.00 | 357.50 | 318.65 | 197,997 |
| 2025-02-13 | 350.00 | 356.00 | 350.00 | 355.50 | 316.87 | 181,079 |
| 2025-02-12 | 354.00 | 355.00 | 350.00 | 350.00 | 311.97 | 118,860 |
| 2025-02-11 | 347.50 | 355.00 | 347.50 | 352.00 | 313.75 | 146,441 |
| 2025-02-10 | 349.00 | 351.50 | 347.50 | 350.00 | 311.97 | 121,280 |
| 2025-02-07 | 351.00 | 352.00 | 349.00 | 350.00 | 311.97 | 127,613 |
| 2025-02-06 | 351.00 | 352.50 | 349.50 | 350.50 | 312.41 | 106,352 |
| 2025-02-05 | 354.00 | 355.50 | 350.50 | 350.50 | 312.41 | 127,163 |
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.