momo.com Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 358.00 | 358.00 | 349.00 | 350.00 | 311.97 | 153,377 |
| 2025-02-03 | 348.50 | 356.50 | 345.00 | 356.00 | 317.31 | 371,245 |
| 2025-01-22 | 359.00 | 359.00 | 352.00 | 352.50 | 314.19 | 198,309 |
| 2025-01-21 | 360.00 | 360.00 | 354.00 | 355.50 | 316.87 | 231,611 |
| 2025-01-20 | 351.00 | 358.00 | 351.00 | 357.00 | 318.20 | 355,929 |
| 2025-01-17 | 347.00 | 352.50 | 347.00 | 350.50 | 312.41 | 268,975 |
| 2025-01-16 | 347.00 | 350.00 | 346.00 | 347.50 | 309.74 | 337,942 |
| 2025-01-15 | 340.50 | 345.00 | 338.00 | 344.50 | 307.06 | 278,474 |
| 2025-01-14 | 334.00 | 339.50 | 334.00 | 337.50 | 300.82 | 187,800 |
| 2025-01-13 | 333.00 | 335.50 | 328.00 | 334.00 | 297.70 | 451,278 |
| 2025-01-10 | 338.50 | 338.50 | 333.50 | 333.50 | 297.26 | 249,682 |
| 2025-01-09 | 346.00 | 346.00 | 339.00 | 339.50 | 302.61 | 197,578 |
| 2025-01-08 | 345.00 | 348.00 | 342.50 | 347.00 | 309.29 | 194,982 |
| 2025-01-07 | 347.00 | 348.50 | 343.00 | 344.00 | 306.62 | 419,261 |
| 2025-01-06 | 337.00 | 345.00 | 335.00 | 342.50 | 305.28 | 356,447 |
| 2025-01-03 | 334.50 | 339.00 | 334.50 | 337.00 | 300.38 | 351,964 |
| 2025-01-02 | 335.00 | 339.50 | 333.00 | 335.00 | 298.60 | 448,339 |
| 2024-12-31 | 343.00 | 343.00 | 332.00 | 333.50 | 297.26 | 650,234 |
| 2024-12-30 | 347.50 | 347.50 | 343.00 | 343.00 | 305.73 | 260,350 |
| 2024-12-27 | 351.00 | 351.00 | 348.00 | 348.50 | 310.63 | 212,336 |
| 2024-12-26 | 354.50 | 357.00 | 350.00 | 350.50 | 312.41 | 293,294 |
| 2024-12-25 | 356.00 | 358.00 | 352.50 | 353.00 | 314.64 | 180,000 |
| 2024-12-24 | 356.00 | 361.00 | 352.50 | 356.00 | 317.31 | 428,481 |
| 2024-12-23 | 349.00 | 358.00 | 349.00 | 355.00 | 316.42 | 428,233 |
| 2024-12-20 | 346.00 | 348.50 | 344.00 | 345.00 | 307.51 | 275,499 |
| 2024-12-19 | 343.00 | 348.00 | 343.00 | 348.00 | 310.18 | 323,888 |
| 2024-12-18 | 346.00 | 349.00 | 345.00 | 347.50 | 309.74 | 294,078 |
| 2024-12-17 | 344.50 | 348.50 | 344.00 | 348.00 | 310.18 | 307,387 |
| 2024-12-16 | 347.50 | 348.50 | 345.00 | 348.00 | 310.18 | 292,240 |
| 2024-12-13 | 351.00 | 351.00 | 343.00 | 345.50 | 307.95 | 422,594 |
| 2024-12-12 | 351.50 | 355.50 | 348.50 | 352.50 | 314.19 | 304,367 |
| 2024-12-11 | 349.50 | 353.50 | 349.00 | 350.00 | 311.97 | 643,905 |
| 2024-12-10 | 355.00 | 356.00 | 346.00 | 348.00 | 310.18 | 488,897 |
| 2024-12-09 | 360.00 | 360.00 | 351.50 | 352.50 | 314.19 | 387,510 |
| 2024-12-06 | 360.50 | 360.50 | 359.00 | 359.00 | 319.99 | 361,148 |
| 2024-12-05 | 365.00 | 366.00 | 360.50 | 360.50 | 321.32 | 231,242 |
| 2024-12-04 | 362.00 | 364.50 | 360.00 | 364.50 | 324.89 | 417,732 |
| 2024-12-03 | 363.00 | 364.50 | 361.00 | 361.50 | 322.22 | 327,373 |
| 2024-12-02 | 363.50 | 366.50 | 363.00 | 363.00 | 323.55 | 167,611 |
| 2024-11-29 | 365.00 | 366.50 | 361.50 | 363.50 | 324.00 | 378,280 |
| 2024-11-28 | 374.00 | 376.50 | 365.00 | 367.00 | 327.12 | 287,498 |
| 2024-11-27 | 380.50 | 380.50 | 373.50 | 373.50 | 332.91 | 177,916 |
| 2024-11-26 | 378.00 | 383.50 | 375.00 | 378.00 | 336.92 | 420,757 |
| 2024-11-25 | 372.00 | 384.00 | 370.00 | 384.00 | 342.27 | 1,914,325 |
| 2024-11-22 | 366.00 | 372.00 | 366.00 | 369.50 | 329.35 | 398,295 |
| 2024-11-21 | 368.00 | 368.00 | 363.00 | 364.00 | 324.44 | 187,425 |
| 2024-11-20 | 368.50 | 368.50 | 364.50 | 365.00 | 325.34 | 276,683 |
| 2024-11-19 | 369.50 | 369.50 | 366.00 | 366.00 | 326.23 | 157,643 |
| 2024-11-18 | 370.50 | 372.00 | 366.00 | 366.00 | 326.23 | 275,825 |
| 2024-11-15 | 365.50 | 369.50 | 365.50 | 366.00 | 326.23 | 168,315 |
| 2024-11-14 | 369.00 | 369.50 | 365.50 | 366.00 | 326.23 | 263,000 |
| 2024-11-13 | 368.00 | 371.50 | 365.50 | 367.00 | 327.12 | 156,703 |
| 2024-11-12 | 376.00 | 376.00 | 368.00 | 370.00 | 329.79 | 339,466 |
| 2024-11-11 | 373.50 | 377.00 | 372.00 | 376.00 | 335.14 | 300,905 |
| 2024-11-08 | 378.50 | 378.50 | 371.50 | 372.00 | 331.57 | 282,574 |
| 2024-11-07 | 371.00 | 380.00 | 370.50 | 376.50 | 335.59 | 667,639 |
| 2024-11-06 | 364.00 | 369.00 | 364.00 | 364.50 | 324.89 | 274,335 |
| 2024-11-05 | 368.00 | 369.50 | 363.00 | 364.00 | 324.44 | 708,256 |
| 2024-11-04 | 373.00 | 373.00 | 369.50 | 370.00 | 329.79 | 188,547 |
| 2024-11-01 | 375.50 | 375.50 | 370.50 | 374.00 | 333.36 | 305,397 |
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.