momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 181.00
+1.00 (0.56%)
Apr 2, 2026, 1:30 PM CST
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 180.50 | 182.00 | 179.50 | 181.00 | 181.00 | 0.56% | 281,688 |
| Apr 1, 2026 | 181.00 | 181.50 | 179.50 | 180.00 | 180.00 | 1.69% | 276,285 |
| Mar 31, 2026 | 180.00 | 182.00 | 176.50 | 177.00 | 177.00 | -2.48% | 343,028 |
| Mar 30, 2026 | 175.50 | 181.50 | 175.50 | 181.50 | 181.50 | 1.11% | 314,065 |
| Mar 27, 2026 | 180.00 | 180.00 | 177.50 | 179.50 | 179.50 | -0.83% | 243,372 |
| Mar 26, 2026 | 180.50 | 182.50 | 180.00 | 181.00 | 181.00 | 0.84% | 295,502 |
| Mar 25, 2026 | 181.00 | 181.00 | 176.50 | 179.50 | 179.50 | 1.41% | 296,141 |
| Mar 24, 2026 | 174.50 | 177.50 | 174.00 | 177.00 | 177.00 | 2.02% | 364,397 |
| Mar 23, 2026 | 173.50 | 174.50 | 172.50 | 173.50 | 173.50 | -2.53% | 392,914 |
| Mar 20, 2026 | 176.00 | 178.00 | 175.50 | 178.00 | 178.00 | 0.56% | 585,579 |
| Mar 19, 2026 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.94% | 453,480 |
| Mar 18, 2026 | 184.50 | 184.50 | 178.50 | 180.50 | 180.50 | -1.10% | 523,091 |
| Mar 17, 2026 | 177.00 | 182.50 | 177.00 | 182.50 | 182.50 | 3.69% | 720,451 |
| Mar 16, 2026 | 175.00 | 176.00 | 173.00 | 176.00 | 176.00 | 0.86% | 456,373 |
| 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 |