momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 170.00
-2.50 (-1.45%)
Apr 24, 2026, 1:30 PM CST
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 264,336 |
| 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% | 655,429 |
| 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 |
| 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 | - | 651,968 |
| 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 |