momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 205.50
-2.50 (-1.20%)
Jan 13, 2026, 9:59 AM CST
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 205.50 | 206.00 | 201.50 | 205.50 | 205.50 | 0.49% | 382,792 |
| Jan 8, 2026 | 210.00 | 212.50 | 204.50 | 204.50 | 204.50 | -2.15% | 469,939 |
| Jan 7, 2026 | 203.00 | 210.00 | 202.50 | 209.00 | 209.00 | 2.96% | 900,323 |
| Jan 6, 2026 | 204.00 | 205.00 | 201.50 | 203.00 | 203.00 | - | 769,018 |
| Jan 5, 2026 | 206.50 | 206.50 | 203.00 | 203.00 | 203.00 | -1.46% | 629,724 |
| Jan 2, 2026 | 207.50 | 208.50 | 206.00 | 206.00 | 206.00 | -0.72% | 666,852 |
| Dec 31, 2025 | 211.00 | 211.50 | 206.50 | 207.50 | 207.50 | -1.19% | 716,386 |
| Dec 30, 2025 | 210.50 | 212.50 | 204.00 | 210.00 | 210.00 | 0.48% | 852,202 |
| Dec 29, 2025 | 208.50 | 219.50 | 208.00 | 209.00 | 209.00 | 0.72% | 1,813,112 |
| Dec 26, 2025 | 214.00 | 214.00 | 207.00 | 207.50 | 207.50 | -2.12% | 687,962 |
| Dec 24, 2025 | 213.50 | 215.50 | 212.00 | 212.00 | 212.00 | -0.70% | 418,859 |
| Dec 23, 2025 | 216.00 | 216.00 | 213.00 | 213.50 | 213.50 | -0.93% | 254,906 |
| Dec 22, 2025 | 214.00 | 221.00 | 214.00 | 215.50 | 215.50 | 2.13% | 683,976 |
| Dec 19, 2025 | 210.00 | 213.00 | 209.00 | 211.00 | 211.00 | 0.72% | 525,233 |
| Dec 18, 2025 | 210.50 | 212.50 | 209.50 | 209.50 | 209.50 | -0.48% | 315,219 |
| Dec 17, 2025 | 213.00 | 213.50 | 209.50 | 210.50 | 210.50 | 0.24% | 385,910 |
| Dec 16, 2025 | 208.50 | 213.00 | 207.00 | 210.00 | 210.00 | 0.24% | 562,639 |
| Dec 15, 2025 | 213.00 | 213.00 | 208.50 | 209.50 | 209.50 | -2.56% | 317,132 |
| Dec 12, 2025 | 214.00 | 217.50 | 214.00 | 215.00 | 215.00 | 0.70% | 372,060 |
| Dec 11, 2025 | 215.50 | 216.50 | 211.00 | 213.50 | 213.50 | -0.93% | 396,428 |
| Dec 10, 2025 | 214.00 | 217.00 | 214.00 | 215.50 | 215.50 | 0.94% | 191,952 |
| Dec 9, 2025 | 216.00 | 216.00 | 213.00 | 213.50 | 213.50 | -1.61% | 262,986 |
| Dec 8, 2025 | 212.00 | 218.00 | 212.00 | 217.00 | 217.00 | 2.36% | 298,549 |
| Dec 5, 2025 | 213.50 | 214.50 | 211.50 | 212.00 | 212.00 | -0.93% | 361,794 |
| Dec 4, 2025 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.93% | 398,213 |
| Dec 3, 2025 | 221.00 | 221.00 | 215.50 | 216.00 | 216.00 | -1.37% | 406,383 |
| Dec 2, 2025 | 222.50 | 222.50 | 219.00 | 219.00 | 219.00 | -1.57% | 428,887 |
| Dec 1, 2025 | 225.00 | 225.00 | 222.00 | 222.50 | 222.50 | -1.98% | 267,012 |
| Nov 28, 2025 | 226.00 | 228.00 | 224.50 | 227.00 | 227.00 | -0.44% | 251,612 |
| Nov 27, 2025 | 226.00 | 228.00 | 224.50 | 228.00 | 228.00 | -0.44% | 279,178 |
| Nov 26, 2025 | 222.00 | 229.50 | 222.00 | 229.00 | 229.00 | 3.15% | 384,593 |
| Nov 25, 2025 | 226.50 | 226.50 | 221.50 | 222.00 | 222.00 | -2.42% | 433,589 |
| Nov 24, 2025 | 223.00 | 227.50 | 222.50 | 227.50 | 227.50 | 1.79% | 317,406 |
| Nov 21, 2025 | 230.00 | 230.00 | 222.00 | 223.50 | 223.50 | -2.19% | 551,439 |
| Nov 20, 2025 | 230.50 | 232.50 | 227.50 | 228.50 | 228.50 | -0.87% | 316,434 |
| Nov 19, 2025 | 233.00 | 233.00 | 228.50 | 230.50 | 230.50 | -0.22% | 233,763 |
| Nov 18, 2025 | 238.50 | 238.50 | 231.00 | 231.00 | 231.00 | -3.14% | 419,947 |
| Nov 17, 2025 | 244.00 | 244.00 | 238.50 | 238.50 | 238.50 | -2.25% | 411,407 |
| Nov 14, 2025 | 239.50 | 246.00 | 238.50 | 244.00 | 244.00 | 1.67% | 482,545 |
| Nov 13, 2025 | 241.00 | 243.50 | 236.00 | 240.00 | 240.00 | - | 496,161 |
| Nov 12, 2025 | 240.00 | 245.50 | 238.00 | 240.00 | 240.00 | 0.42% | 744,077 |
| Nov 11, 2025 | 242.00 | 244.00 | 237.00 | 239.00 | 239.00 | -1.24% | 348,732 |
| Nov 10, 2025 | 249.50 | 250.00 | 239.50 | 242.00 | 242.00 | -1.43% | 460,990 |
| Nov 7, 2025 | 244.00 | 251.00 | 242.50 | 245.50 | 245.50 | -1.01% | 809,313 |
| Nov 6, 2025 | 239.00 | 248.00 | 238.50 | 248.00 | 248.00 | 4.86% | 861,330 |
| Nov 5, 2025 | 236.00 | 236.50 | 231.00 | 236.50 | 236.50 | 0.21% | 200,592 |
| Nov 4, 2025 | 238.00 | 239.50 | 235.00 | 236.00 | 236.00 | -0.42% | 261,834 |
| Nov 3, 2025 | 233.50 | 238.00 | 232.50 | 237.00 | 237.00 | 1.50% | 293,438 |
| Oct 31, 2025 | 231.50 | 236.50 | 230.50 | 233.50 | 233.50 | 1.52% | 316,675 |
| Oct 30, 2025 | 232.00 | 232.00 | 227.00 | 230.00 | 230.00 | - | 380,609 |