momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 241.00
-3.50 (-1.43%)
Oct 8, 2026, 1:30 PM CST
momo.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 241.50 | 243.00 | 240.50 | 241.00 | 241.00 | -1.43% | 147,701 |
| Oct 7, 2026 | 239.00 | 245.00 | 239.00 | 244.50 | 244.50 | 1.88% | 296,552 |
| Oct 6, 2026 | 234.50 | 241.00 | 234.50 | 240.00 | 240.00 | 2.35% | 262,369 |
| Oct 5, 2026 | 241.50 | 241.50 | 234.00 | 234.50 | 234.50 | -1.88% | 508,046 |
| Oct 2, 2026 | 238.00 | 242.00 | 237.00 | 239.00 | 239.00 | - | 203,142 |
| Oct 1, 2026 | 241.00 | 241.50 | 238.50 | 239.00 | 239.00 | -0.62% | 233,272 |
| Sep 30, 2026 | 239.50 | 242.50 | 238.00 | 240.50 | 240.50 | 1.91% | 416,989 |
| Sep 29, 2026 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.26% | 339,721 |
| Sep 24, 2026 | 243.50 | 243.50 | 238.50 | 239.00 | 239.00 | -2.25% | 246,271 |
| Sep 23, 2026 | 241.00 | 244.50 | 240.50 | 244.50 | 244.50 | 1.45% | 314,686 |
| Sep 22, 2026 | 249.50 | 249.50 | 240.00 | 241.00 | 241.00 | -2.23% | 432,051 |
| Sep 21, 2026 | 246.50 | 250.00 | 245.00 | 246.50 | 246.50 | -1.00% | 350,863 |
| Sep 20, 2026 | 251.00 | 252.00 | 244.50 | 249.00 | 249.00 | - | 36,415 |
| Sep 18, 2026 | 251.00 | 252.00 | 247.00 | 249.00 | 249.00 | - | 512,395 |
| Sep 17, 2026 | 242.50 | 249.00 | 242.50 | 249.00 | 249.00 | 2.47% | 351,193 |
| Sep 16, 2026 | 243.00 | 244.00 | 239.00 | 243.00 | 243.00 | 0.41% | 235,747 |
| Sep 15, 2026 | 242.00 | 245.00 | 241.00 | 242.00 | 242.00 | -1.22% | 334,648 |
| Sep 14, 2026 | 241.00 | 245.50 | 237.50 | 245.00 | 245.00 | 1.66% | 448,245 |
| Sep 11, 2026 | 233.50 | 245.00 | 233.50 | 241.00 | 241.00 | 2.99% | 674,132 |
| Sep 10, 2026 | 237.50 | 237.50 | 234.00 | 234.00 | 234.00 | -1.89% | 338,404 |
| Sep 9, 2026 | 239.00 | 241.00 | 237.00 | 238.50 | 238.50 | -0.42% | 300,049 |
| Sep 8, 2026 | 244.50 | 245.50 | 239.50 | 239.50 | 239.50 | -1.03% | 194,492 |
| Sep 7, 2026 | 246.00 | 246.00 | 239.50 | 242.00 | 242.00 | -1.22% | 309,355 |
| Sep 4, 2026 | 239.00 | 246.00 | 237.00 | 245.00 | 245.00 | 2.94% | 395,847 |
| Sep 3, 2026 | 246.50 | 246.50 | 238.00 | 238.00 | 238.00 | -2.06% | 459,453 |
| Sep 2, 2026 | 246.00 | 246.00 | 241.50 | 243.00 | 243.00 | -1.62% | 396,645 |
| Sep 1, 2026 | 247.00 | 249.00 | 245.00 | 247.00 | 247.00 | - | 275,198 |
| Aug 31, 2026 | 250.00 | 250.00 | 246.00 | 247.00 | 247.00 | -1.20% | 277,751 |
| Aug 28, 2026 | 253.50 | 254.50 | 250.00 | 250.00 | 250.00 | -2.15% | 308,861 |
| Aug 27, 2026 | 254.50 | 257.50 | 251.50 | 255.50 | 255.50 | 0.20% | 294,988 |
| Aug 26, 2026 | 250.00 | 258.50 | 250.00 | 255.00 | 255.00 | 1.39% | 402,061 |
| Aug 25, 2026 | 251.00 | 252.50 | 247.00 | 251.50 | 251.50 | 0.20% | 255,806 |
| Aug 24, 2026 | 250.00 | 252.00 | 248.00 | 251.00 | 251.00 | 0.20% | 264,721 |
| Aug 21, 2026 | 254.00 | 254.00 | 248.00 | 250.50 | 250.50 | -1.38% | 493,471 |
| Aug 20, 2026 | 263.50 | 263.50 | 254.00 | 254.00 | 254.00 | -1.74% | 414,737 |
| Aug 19, 2026 | 258.00 | 262.00 | 255.50 | 258.50 | 258.50 | 0.19% | 314,966 |
| Aug 18, 2026 | 262.00 | 262.50 | 256.00 | 258.00 | 258.00 | -1.53% | 438,167 |
| Aug 17, 2026 | 262.00 | 263.00 | 258.00 | 262.00 | 262.00 | -0.19% | 347,642 |
| Aug 14, 2026 | 266.00 | 267.50 | 261.00 | 262.50 | 262.50 | -1.32% | 406,812 |
| Aug 13, 2026 | 268.00 | 269.50 | 264.00 | 266.00 | 266.00 | -0.56% | 538,410 |
| Aug 12, 2026 | 272.00 | 272.50 | 267.00 | 267.50 | 267.50 | -1.29% | 512,896 |
| Aug 11, 2026 | 272.00 | 275.50 | 266.50 | 271.00 | 271.00 | -1.28% | 687,852 |
| Aug 10, 2026 | 295.00 | 295.50 | 272.50 | 274.50 | 274.50 | -3.17% | 2,664,217 |
| Aug 7, 2026 | 262.00 | 283.50 | 261.00 | 283.50 | 283.50 | 9.88% | 1,055,068 |
| Aug 6, 2026 | 258.50 | 261.50 | 255.00 | 258.00 | 258.00 | -1.34% | 495,828 |
| Aug 5, 2026 | 258.00 | 265.50 | 255.50 | 261.50 | 261.50 | 3.16% | 1,131,478 |
| Aug 4, 2026 | 243.00 | 254.00 | 241.50 | 253.50 | 253.50 | 2.42% | 724,551 |
| Aug 3, 2026 | 242.00 | 250.00 | 236.50 | 247.50 | 247.50 | 0.81% | 678,972 |
| Jul 31, 2026 | 252.00 | 260.50 | 244.00 | 245.50 | 245.50 | -0.41% | 1,549,412 |
| Jul 30, 2026 | 251.00 | 251.50 | 230.00 | 246.50 | 246.50 | -1.60% | 2,148,966 |