momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 241.50
-5.00 (-2.03%)
Sep 30, 2025, 1:30 PM CST
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 246.00 | 246.50 | 240.50 | 242.00 | 242.00 | -1.83% | 252,809 |
| Sep 26, 2025 | 250.50 | 250.50 | 243.50 | 246.50 | 246.50 | -1.00% | 198,512 |
| Sep 25, 2025 | 251.50 | 251.50 | 248.50 | 249.00 | 249.00 | -0.99% | 192,397 |
| Sep 24, 2025 | 245.50 | 255.00 | 243.00 | 251.50 | 251.50 | 3.50% | 490,792 |
| Sep 23, 2025 | 244.50 | 245.50 | 242.00 | 243.00 | 243.00 | -0.61% | 148,827 |
| Sep 22, 2025 | 250.00 | 250.00 | 243.50 | 244.50 | 244.50 | -1.61% | 200,326 |
| Sep 19, 2025 | 249.50 | 250.00 | 246.00 | 248.50 | 248.50 | 0.81% | 361,729 |
| Sep 18, 2025 | 243.50 | 247.50 | 243.00 | 246.50 | 246.50 | 1.86% | 357,015 |
| Sep 17, 2025 | 242.00 | 246.50 | 242.00 | 242.00 | 242.00 | - | 289,463 |
| Sep 16, 2025 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | 0.41% | 173,916 |
| Sep 15, 2025 | 243.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.62% | 225,261 |
| Sep 12, 2025 | 241.00 | 244.50 | 241.00 | 242.50 | 242.50 | 0.62% | 242,727 |
| Sep 11, 2025 | 245.50 | 245.50 | 240.50 | 241.00 | 241.00 | -1.83% | 430,605 |
| Sep 10, 2025 | 247.50 | 248.00 | 243.00 | 245.50 | 245.50 | -1.01% | 399,244 |
| Sep 9, 2025 | 252.00 | 252.00 | 247.00 | 248.00 | 248.00 | -1.59% | 348,755 |
| Sep 8, 2025 | 254.50 | 257.00 | 252.00 | 252.00 | 252.00 | -1.18% | 242,150 |
| Sep 5, 2025 | 255.50 | 255.50 | 252.50 | 255.00 | 255.00 | 0.39% | 79,595 |
| Sep 4, 2025 | 253.00 | 256.00 | 253.00 | 254.00 | 254.00 | 0.59% | 93,281 |
| Sep 3, 2025 | 255.00 | 255.00 | 250.50 | 252.50 | 252.50 | -0.39% | 89,123 |
| Sep 2, 2025 | 249.00 | 253.50 | 249.00 | 253.50 | 253.50 | 2.01% | 146,184 |
| Sep 1, 2025 | 252.00 | 253.00 | 247.50 | 248.50 | 248.50 | -1.78% | 253,963 |
| Aug 29, 2025 | 258.00 | 258.00 | 252.50 | 253.00 | 253.00 | -1.94% | 406,823 |
| Aug 28, 2025 | 255.50 | 259.00 | 255.50 | 258.00 | 258.00 | - | 200,712 |
| Aug 27, 2025 | 257.50 | 259.50 | 257.50 | 258.00 | 258.00 | -0.39% | 143,494 |
| Aug 26, 2025 | 257.00 | 260.00 | 255.50 | 259.00 | 259.00 | 0.39% | 224,979 |
| Aug 25, 2025 | 257.50 | 261.00 | 257.50 | 258.00 | 258.00 | 0.58% | 122,810 |
| Aug 22, 2025 | 260.50 | 261.50 | 256.50 | 256.50 | 256.50 | -1.72% | 314,707 |
| Aug 21, 2025 | 265.00 | 266.00 | 259.00 | 261.00 | 261.00 | 0.75% | 301,929 |
| Aug 20, 2025 | 259.05 | 262.86 | 257.62 | 259.05 | 259.05 | - | 315,108 |
| Aug 19, 2025 | 257.62 | 260.48 | 255.71 | 259.05 | 259.05 | -0.18% | 196,965 |
| Aug 18, 2025 | 256.67 | 262.38 | 256.67 | 259.52 | 259.52 | 0.55% | 197,646 |
| Aug 15, 2025 | 261.90 | 261.90 | 256.67 | 258.10 | 258.10 | -0.91% | 251,156 |
| Aug 14, 2025 | 261.43 | 262.38 | 259.52 | 260.48 | 260.48 | 0.74% | 182,461 |
| Aug 13, 2025 | 257.14 | 260.48 | 256.67 | 258.57 | 258.57 | 1.50% | 433,172 |
| Aug 12, 2025 | 252.38 | 257.14 | 252.38 | 254.76 | 254.76 | 0.18% | 312,391 |
| Aug 11, 2025 | 248.57 | 254.76 | 246.67 | 254.29 | 254.29 | 1.52% | 268,751 |
| Aug 8, 2025 | 251.43 | 253.33 | 250.00 | 250.48 | 250.48 | -0.94% | 231,965 |
| Aug 7, 2025 | 253.33 | 254.76 | 251.90 | 252.86 | 252.86 | 0.19% | 331,134 |
| Aug 6, 2025 | 259.05 | 260.00 | 251.43 | 252.38 | 252.38 | -3.63% | 572,267 |
| Aug 5, 2025 | 259.52 | 264.29 | 259.52 | 261.90 | 261.90 | 0.92% | 178,167 |
| Aug 4, 2025 | 263.33 | 263.33 | 254.76 | 259.52 | 259.52 | -1.98% | 371,093 |
| Aug 1, 2025 | 265.71 | 268.57 | 263.81 | 264.76 | 264.76 | -1.77% | 204,518 |
| Jul 31, 2025 | 269.52 | 271.43 | 265.71 | 269.52 | 269.52 | -0.53% | 296,738 |
| Jul 30, 2025 | 267.62 | 272.38 | 266.19 | 270.95 | 270.95 | 1.24% | 278,307 |
| Jul 29, 2025 | 272.38 | 273.33 | 267.14 | 267.62 | 267.62 | -1.75% | 219,155 |
| Jul 28, 2025 | 270.95 | 273.33 | 267.14 | 272.38 | 272.38 | 1.42% | 309,411 |
| Jul 25, 2025 | 267.14 | 271.43 | 267.14 | 268.57 | 268.57 | -0.18% | 268,702 |
| Jul 24, 2025 | 267.14 | 271.90 | 263.81 | 269.05 | 269.05 | 1.07% | 649,521 |
| Jul 23, 2025 | 255.24 | 269.52 | 254.29 | 266.19 | 266.19 | 6.07% | 1,089,308 |
| Jul 22, 2025 | 253.81 | 254.29 | 250.95 | 250.95 | 250.95 | -1.13% | 236,754 |