momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 353.00
+32.00 (9.97%)
Jun 5, 2026, 1:30 PM CST
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 302.00 | 321.00 | 300.00 | 321.00 | 321.00 | 9.93% | 8,075,782 |
| Jun 3, 2026 | 267.00 | 292.00 | 265.00 | 292.00 | 292.00 | 9.98% | 6,858,476 |
| Jun 2, 2026 | 237.00 | 265.50 | 231.00 | 265.50 | 265.50 | 9.94% | 5,770,329 |
| Jun 1, 2026 | 240.00 | 254.00 | 236.50 | 241.50 | 241.50 | 4.55% | 6,217,906 |
| May 29, 2026 | 219.00 | 231.00 | 216.00 | 231.00 | 231.00 | 10.00% | 3,691,482 |
| May 28, 2026 | 193.50 | 210.00 | 193.50 | 210.00 | 210.00 | 9.95% | 2,765,166 |
| May 27, 2026 | 190.00 | 191.00 | 186.50 | 191.00 | 191.00 | 1.60% | 603,006 |
| May 26, 2026 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | - | 376,957 |
| May 25, 2026 | 194.00 | 194.00 | 187.50 | 188.00 | 188.00 | -1.83% | 746,548 |
| May 22, 2026 | 194.00 | 194.00 | 188.00 | 191.50 | 191.50 | 0.26% | 975,308 |
| May 21, 2026 | 194.50 | 196.00 | 191.00 | 191.00 | 191.00 | -1.80% | 908,193 |
| May 20, 2026 | 201.00 | 201.00 | 192.50 | 194.50 | 194.50 | -2.51% | 756,413 |
| May 19, 2026 | 191.50 | 205.00 | 191.50 | 199.50 | 199.50 | 4.18% | 1,429,071 |
| May 18, 2026 | 189.00 | 193.00 | 186.00 | 191.50 | 191.50 | 2.13% | 519,046 |
| May 15, 2026 | 191.00 | 196.00 | 187.50 | 187.50 | 187.50 | -1.83% | 658,833 |
| May 14, 2026 | 194.50 | 196.00 | 189.50 | 191.00 | 191.00 | -2.55% | 525,226 |
| May 13, 2026 | 190.00 | 196.50 | 189.00 | 196.00 | 196.00 | 3.70% | 797,408 |
| May 12, 2026 | 194.00 | 195.00 | 188.00 | 189.00 | 189.00 | -2.58% | 650,780 |
| May 11, 2026 | 198.00 | 200.00 | 193.00 | 194.00 | 194.00 | -1.02% | 927,666 |
| May 8, 2026 | 191.00 | 198.00 | 190.00 | 196.00 | 196.00 | 3.70% | 1,665,255 |
| May 7, 2026 | 179.50 | 192.00 | 178.50 | 189.00 | 189.00 | 4.71% | 1,578,785 |
| May 6, 2026 | 181.00 | 181.00 | 178.50 | 180.50 | 180.50 | 0.84% | 633,373 |
| May 5, 2026 | 177.00 | 180.50 | 176.50 | 179.00 | 179.00 | 1.70% | 746,687 |
| May 4, 2026 | 172.00 | 177.00 | 170.50 | 176.00 | 176.00 | 3.23% | 812,632 |
| Apr 30, 2026 | 171.00 | 171.50 | 170.00 | 170.50 | 170.50 | -1.16% | 395,543 |
| Apr 29, 2026 | 172.50 | 173.50 | 170.00 | 172.50 | 172.50 | 0.29% | 518,469 |
| Apr 28, 2026 | 171.00 | 172.50 | 169.00 | 172.00 | 172.00 | 1.18% | 623,385 |
| Apr 27, 2026 | 169.50 | 170.50 | 168.00 | 170.00 | 170.00 | - | 486,864 |
| Apr 24, 2026 | 173.00 | 173.50 | 169.50 | 170.00 | 170.00 | -1.45% | 695,440 |
| Apr 23, 2026 | 176.00 | 176.00 | 172.50 | 172.50 | 172.50 | -1.99% | 641,414 |
| Apr 22, 2026 | 175.50 | 177.00 | 174.00 | 176.00 | 176.00 | 0.57% | 320,982 |
| Apr 21, 2026 | 177.00 | 177.50 | 175.00 | 175.00 | 175.00 | 0.29% | 308,467 |
| Apr 20, 2026 | 176.00 | 177.50 | 174.00 | 174.50 | 174.50 | -0.57% | 686,407 |
| Apr 17, 2026 | 179.50 | 181.00 | 175.50 | 175.50 | 175.50 | -2.23% | 661,236 |
| Apr 16, 2026 | 180.00 | 183.00 | 179.50 | 179.50 | 179.50 | 0.56% | 500,620 |
| Apr 15, 2026 | 182.00 | 183.50 | 178.00 | 178.50 | 178.50 | -1.92% | 600,452 |
| Apr 14, 2026 | 181.00 | 182.00 | 180.50 | 182.00 | 182.00 | 0.83% | 319,018 |
| Apr 13, 2026 | 181.50 | 181.50 | 177.00 | 180.50 | 180.50 | -0.82% | 531,809 |
| Apr 10, 2026 | 182.00 | 184.00 | 180.50 | 182.00 | 182.00 | 0.28% | 469,474 |
| Apr 9, 2026 | 180.50 | 181.50 | 178.50 | 181.50 | 181.50 | -0.27% | 289,821 |
| Apr 8, 2026 | 180.50 | 182.50 | 180.00 | 182.00 | 182.00 | 1.68% | 349,089 |
| Apr 7, 2026 | 181.00 | 182.50 | 177.50 | 179.00 | 179.00 | -1.10% | 346,524 |
| 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 |