momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 174.50
-0.50 (-0.29%)
At close: Mar 13, 2026
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 173.00 | 175.50 | 173.00 | 174.50 | 174.50 | -0.29% | 499,011 |
| Mar 12, 2026 | 176.00 | 176.00 | 173.50 | 175.00 | 175.00 | -1.69% | 647,247 |
| Mar 11, 2026 | 179.00 | 179.00 | 175.00 | 178.00 | 178.00 | - | 650,244 |
| Mar 10, 2026 | 179.50 | 183.00 | 175.50 | 178.00 | 178.00 | 0.28% | 398,728 |
| Mar 9, 2026 | 176.50 | 178.50 | 173.50 | 177.50 | 177.50 | -1.93% | 685,556 |
| Mar 6, 2026 | 180.50 | 182.00 | 180.00 | 181.00 | 181.00 | -0.28% | 460,704 |
| Mar 5, 2026 | 181.50 | 184.00 | 180.50 | 181.50 | 181.50 | 1.68% | 584,708 |
| Mar 4, 2026 | 181.00 | 181.00 | 177.00 | 178.50 | 178.50 | -3.77% | 907,010 |
| Mar 3, 2026 | 190.50 | 190.50 | 184.00 | 185.50 | 185.50 | -2.88% | 559,785 |
| Mar 2, 2026 | 192.50 | 192.50 | 188.00 | 191.00 | 191.00 | -0.78% | 482,239 |
| Feb 26, 2026 | 191.00 | 198.00 | 191.00 | 192.50 | 192.50 | 0.79% | 731,082 |
| Feb 25, 2026 | 191.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0.53% | 510,287 |
| Feb 24, 2026 | 189.50 | 193.00 | 189.50 | 190.00 | 190.00 | 0.26% | 391,247 |
| Feb 23, 2026 | 192.00 | 192.50 | 189.00 | 189.50 | 189.50 | -0.26% | 372,614 |
| Feb 11, 2026 | 189.50 | 192.00 | 188.50 | 190.00 | 190.00 | 1.06% | 518,535 |
| Feb 10, 2026 | 187.50 | 188.50 | 186.00 | 188.00 | 188.00 | 0.27% | 280,844 |
| Feb 9, 2026 | 189.00 | 191.00 | 187.00 | 187.50 | 187.50 | -0.27% | 228,094 |
| Feb 6, 2026 | 187.00 | 188.50 | 183.00 | 188.00 | 188.00 | 0.53% | 610,988 |
| Feb 5, 2026 | 187.50 | 191.00 | 186.50 | 187.00 | 187.00 | -0.27% | 435,568 |
| Feb 4, 2026 | 188.00 | 190.50 | 187.50 | 187.50 | 187.50 | -0.27% | 346,317 |
| Feb 3, 2026 | 188.50 | 190.50 | 186.50 | 188.00 | 188.00 | - | 246,337 |
| Feb 2, 2026 | 186.50 | 188.50 | 185.00 | 188.00 | 188.00 | -0.27% | 470,821 |
| Jan 30, 2026 | 193.00 | 194.00 | 188.50 | 188.50 | 188.50 | -2.33% | 745,797 |
| Jan 29, 2026 | 193.50 | 193.50 | 190.50 | 193.00 | 193.00 | -0.26% | 421,875 |
| Jan 28, 2026 | 192.50 | 194.00 | 191.50 | 193.50 | 193.50 | 0.52% | 389,386 |
| Jan 27, 2026 | 192.00 | 194.00 | 191.50 | 192.50 | 192.50 | 0.52% | 277,939 |
| Jan 26, 2026 | 193.50 | 194.00 | 191.00 | 191.50 | 191.50 | -1.03% | 317,425 |
| Jan 23, 2026 | 192.00 | 195.00 | 192.00 | 193.50 | 193.50 | 0.78% | 264,979 |
| Jan 22, 2026 | 192.50 | 193.50 | 190.50 | 192.00 | 192.00 | -0.26% | 456,412 |
| Jan 21, 2026 | 195.50 | 195.50 | 191.50 | 192.50 | 192.50 | -1.79% | 673,417 |
| Jan 20, 2026 | 198.50 | 199.00 | 196.00 | 196.00 | 196.00 | -1.26% | 517,556 |
| Jan 19, 2026 | 200.00 | 201.00 | 198.50 | 198.50 | 198.50 | -1.00% | 545,198 |
| Jan 16, 2026 | 204.00 | 204.00 | 199.00 | 200.50 | 200.50 | -2.43% | 1,442,300 |
| Jan 15, 2026 | 209.00 | 209.00 | 204.00 | 205.50 | 205.50 | -0.96% | 274,177 |
| Jan 14, 2026 | 205.00 | 210.50 | 204.00 | 207.50 | 207.50 | 1.97% | 652,188 |
| Jan 13, 2026 | 206.50 | 208.50 | 202.50 | 203.50 | 203.50 | -2.16% | 384,888 |
| Jan 12, 2026 | 206.00 | 210.00 | 205.50 | 208.00 | 208.00 | 1.22% | 342,464 |
| 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% | 669,091 |
| 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 |