momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 272.50
-5.50 (-1.98%)
Aug 4, 2025, 2:36 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 279.00 | 282.00 | 277.00 | 278.00 | 278.00 | -1.77% | 192,430 |
| Jul 31, 2025 | 283.00 | 285.00 | 279.00 | 283.00 | 283.00 | -0.53% | 281,374 |
| Jul 30, 2025 | 281.00 | 286.00 | 279.50 | 284.50 | 284.50 | 1.25% | 263,922 |
| Jul 29, 2025 | 286.00 | 287.00 | 280.50 | 281.00 | 281.00 | -1.75% | 208,719 |
| Jul 28, 2025 | 284.50 | 287.00 | 280.50 | 286.00 | 286.00 | 1.42% | 294,677 |
| Jul 25, 2025 | 280.50 | 285.00 | 280.50 | 282.00 | 282.00 | -0.18% | 255,907 |
| Jul 24, 2025 | 280.50 | 285.50 | 277.00 | 282.50 | 282.50 | 1.07% | 617,099 |
| Jul 23, 2025 | 268.00 | 283.00 | 267.00 | 279.50 | 279.50 | 6.07% | 1,035,649 |
| Jul 22, 2025 | 266.50 | 267.00 | 263.50 | 263.50 | 263.50 | -1.13% | 225,480 |
| Jul 21, 2025 | 269.00 | 272.50 | 266.00 | 266.50 | 266.50 | -0.19% | 220,001 |
| Jul 18, 2025 | 269.50 | 270.00 | 266.00 | 267.00 | 267.00 | 0.56% | 283,457 |
| Jul 17, 2025 | 259.00 | 267.00 | 259.00 | 265.50 | 265.50 | 2.51% | 336,906 |
| Jul 16, 2025 | 258.50 | 263.00 | 258.50 | 259.00 | 259.00 | -0.38% | 161,867 |
| Jul 15, 2025 | 254.50 | 261.50 | 254.50 | 260.00 | 260.00 | 1.96% | 306,682 |
| Jul 14, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -1.92% | 375,724 |
| Jul 11, 2025 | 256.50 | 260.00 | 256.50 | 260.00 | 260.00 | 1.36% | 169,325 |
| Jul 10, 2025 | 256.00 | 257.50 | 255.00 | 256.50 | 256.50 | -0.58% | 252,879 |
| Jul 9, 2025 | 261.00 | 261.00 | 257.50 | 258.00 | 258.00 | -0.58% | 220,099 |
| Jul 8, 2025 | 263.00 | 263.00 | 256.50 | 259.50 | 259.50 | -2.08% | 487,114 |
| Jul 7, 2025 | 266.00 | 266.00 | 262.50 | 265.00 | 265.00 | -0.56% | 242,772 |
| Jul 4, 2025 | 269.50 | 269.50 | 266.00 | 266.50 | 266.50 | -1.11% | 282,351 |
| Jul 3, 2025 | 266.50 | 270.50 | 266.50 | 269.50 | 269.50 | 0.56% | 281,664 |
| Jul 2, 2025 | 268.50 | 269.00 | 266.00 | 268.00 | 268.00 | -0.37% | 373,791 |
| Jul 1, 2025 | 266.00 | 276.00 | 266.00 | 269.00 | 269.00 | - | 457,386 |
| Jun 30, 2025 | 272.00 | 272.50 | 269.00 | 269.00 | 269.00 | -1.65% | 172,336 |
| Jun 27, 2025 | 270.00 | 274.00 | 269.00 | 273.50 | 273.50 | 0.92% | 220,547 |
| Jun 26, 2025 | 268.00 | 272.50 | 268.00 | 271.00 | 271.00 | 1.31% | 312,527 |
| Jun 25, 2025 | 270.00 | 270.00 | 267.50 | 267.50 | 267.50 | -0.93% | 204,257 |
| Jun 24, 2025 | 269.50 | 272.50 | 267.00 | 270.00 | 270.00 | 1.89% | 201,513 |
| Jun 23, 2025 | 263.50 | 265.00 | 259.00 | 265.00 | 265.00 | -0.19% | 457,746 |
| Jun 20, 2025 | 268.50 | 269.50 | 263.00 | 265.50 | 265.50 | -1.30% | 540,972 |
| Jun 19, 2025 | 277.50 | 277.50 | 268.00 | 269.00 | 269.00 | -3.58% | 659,145 |
| Jun 18, 2025 | 278.00 | 281.50 | 278.00 | 279.00 | 279.00 | -0.18% | 274,120 |
| Jun 17, 2025 | 285.50 | 286.50 | 278.50 | 279.50 | 279.50 | -2.10% | 517,777 |
| Jun 16, 2025 | 288.50 | 288.50 | 284.00 | 285.50 | 285.50 | -1.38% | 290,083 |
| Jun 13, 2025 | 291.00 | 292.50 | 288.00 | 289.50 | 289.50 | -1.70% | 369,518 |
| Jun 12, 2025 | 288.00 | 294.50 | 288.00 | 294.50 | 294.50 | -1.51% | 435,402 |
| Jun 11, 2025 | 300.00 | 300.00 | 296.50 | 299.00 | 286.20 | - | 534,937 |
| Jun 10, 2025 | 297.50 | 302.00 | 297.50 | 299.00 | 286.20 | - | 410,767 |
| Jun 9, 2025 | 301.00 | 301.00 | 298.50 | 299.00 | 286.20 | - | 281,370 |
| Jun 6, 2025 | 295.00 | 300.50 | 295.00 | 299.00 | 286.20 | 1.36% | 229,147 |
| Jun 5, 2025 | 292.50 | 296.00 | 292.50 | 295.00 | 282.37 | 0.34% | 213,798 |
| Jun 4, 2025 | 294.50 | 295.00 | 291.50 | 294.00 | 281.41 | - | 376,037 |
| Jun 3, 2025 | 295.50 | 296.50 | 292.00 | 294.00 | 281.41 | -0.34% | 268,710 |
| Jun 2, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 282.37 | -3.28% | 698,387 |
| May 29, 2025 | 304.00 | 305.00 | 297.50 | 305.00 | 291.94 | 0.83% | 378,668 |
| May 28, 2025 | 304.00 | 304.50 | 300.00 | 302.50 | 289.55 | 0.50% | 278,065 |
| May 27, 2025 | 306.00 | 306.50 | 301.00 | 301.00 | 288.11 | -1.63% | 326,780 |
| May 26, 2025 | 306.50 | 308.00 | 303.00 | 306.00 | 292.90 | -0.33% | 253,131 |
| May 23, 2025 | 306.00 | 308.00 | 304.50 | 307.00 | 293.86 | - | 141,006 |