momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 188.00
-0.50 (-0.27%)
Feb 2, 2026, 1:35 PM CST
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 186.50 | 188.50 | 185.00 | 187.00 | 187.00 | -0.80% | 433,596 |
| 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% | 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 |