momo.com Inc. (TPE:8454)
Taiwan · Delayed Price · Currency is TWD 270.50
+4.50 (1.69%)
Jul 16, 2026, 11:45 AM CST
momo.com Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 265.50 | 271.50 | 262.50 | 266.00 | 266.00 | 1.33% | 805,325 |
| Jul 14, 2026 | 262.00 | 264.00 | 253.50 | 262.50 | 262.50 | 0.19% | 999,626 |
| Jul 13, 2026 | 269.50 | 270.00 | 260.00 | 262.00 | 262.00 | -2.24% | 949,384 |
| Jul 9, 2026 | 274.00 | 274.00 | 265.50 | 268.00 | 268.00 | -1.11% | 503,313 |
| Jul 8, 2026 | 273.00 | 278.50 | 270.00 | 271.00 | 271.00 | -0.18% | 566,488 |
| Jul 7, 2026 | 281.50 | 283.00 | 269.00 | 271.50 | 271.50 | -3.38% | 1,220,053 |
| Jul 6, 2026 | 297.00 | 297.00 | 280.50 | 281.00 | 281.00 | -4.10% | 1,436,055 |
| Jul 3, 2026 | 283.50 | 295.50 | 280.00 | 293.00 | 293.00 | 4.27% | 1,776,836 |
| Jul 2, 2026 | 275.00 | 291.50 | 275.00 | 281.00 | 281.00 | 1.81% | 2,459,249 |
| Jul 1, 2026 | 299.50 | 299.50 | 275.50 | 276.00 | 276.00 | -7.23% | 2,438,847 |
| Jun 30, 2026 | 304.00 | 307.00 | 291.00 | 297.50 | 297.50 | -2.14% | 2,670,210 |
| Jun 29, 2026 | 322.00 | 325.00 | 304.00 | 304.00 | 304.00 | -6.61% | 2,339,205 |
| Jun 26, 2026 | 340.00 | 346.00 | 314.50 | 325.50 | 325.50 | -3.84% | 3,065,562 |
| Jun 25, 2026 | 351.00 | 380.00 | 338.00 | 338.50 | 338.50 | -2.73% | 7,936,289 |
| Jun 24, 2026 | 330.00 | 348.00 | 330.00 | 348.00 | 348.00 | 5.45% | 872,345 |
| Jun 23, 2026 | 341.00 | 361.50 | 330.00 | 330.00 | 330.00 | -1.49% | 1,215,452 |
| Jun 22, 2026 | 350.00 | 354.00 | 327.50 | 335.00 | 335.00 | -1.76% | 971,943 |
| Jun 18, 2026 | 321.00 | 346.50 | 321.00 | 341.00 | 341.00 | 8.25% | 1,255,820 |
| Jun 17, 2026 | 321.00 | 328.00 | 315.00 | 315.00 | 315.00 | -1.87% | 848,435 |
| Jun 16, 2026 | 305.50 | 321.00 | 300.00 | 321.00 | 321.00 | - | 2,181,069 |
| Jun 15, 2026 | 330.00 | 330.50 | 321.00 | 321.00 | 321.00 | -9.96% | 1,787,297 |
| Jun 12, 2026 | 396.00 | 396.00 | 356.50 | 356.50 | 356.50 | -9.97% | 1,021,863 |
| Jun 11, 2026 | 411.00 | 425.00 | 396.00 | 396.00 | 396.00 | -9.90% | 2,379,285 |
| Jun 10, 2026 | 416.00 | 467.00 | 389.00 | 449.50 | 439.50 | 5.39% | 4,053,663 |
| Jun 9, 2026 | 399.00 | 426.50 | 399.00 | 426.50 | 417.01 | 9.92% | 3,503,276 |
| Jun 8, 2026 | 336.50 | 388.00 | 336.50 | 388.00 | 379.37 | 9.92% | 3,354,513 |
| Jun 5, 2026 | 333.00 | 353.00 | 294.50 | 353.00 | 345.15 | 9.97% | 4,338,756 |
| Jun 4, 2026 | 302.00 | 321.00 | 300.00 | 321.00 | 313.86 | 9.93% | 8,086,217 |
| Jun 3, 2026 | 267.00 | 292.00 | 265.00 | 292.00 | 285.50 | 9.98% | 6,858,476 |
| Jun 2, 2026 | 237.00 | 265.50 | 231.00 | 265.50 | 259.59 | 9.94% | 5,770,329 |
| Jun 1, 2026 | 240.00 | 254.00 | 236.50 | 241.50 | 236.13 | 4.55% | 6,217,906 |
| May 29, 2026 | 219.00 | 231.00 | 216.00 | 231.00 | 225.86 | 10.00% | 3,691,482 |
| May 28, 2026 | 193.50 | 210.00 | 193.50 | 210.00 | 205.33 | 9.95% | 2,765,166 |
| May 27, 2026 | 190.00 | 191.00 | 186.50 | 191.00 | 186.75 | 1.60% | 603,006 |
| May 26, 2026 | 188.00 | 190.00 | 188.00 | 188.00 | 183.82 | - | 378,138 |
| May 25, 2026 | 194.00 | 194.00 | 187.50 | 188.00 | 183.82 | -1.83% | 747,426 |
| May 22, 2026 | 194.00 | 194.00 | 188.00 | 191.50 | 187.24 | 0.26% | 975,308 |
| May 21, 2026 | 194.50 | 196.00 | 191.00 | 191.00 | 186.75 | -1.80% | 908,193 |
| May 20, 2026 | 201.00 | 201.00 | 192.50 | 194.50 | 190.17 | -2.51% | 756,413 |
| May 19, 2026 | 191.50 | 205.00 | 191.50 | 199.50 | 195.06 | 4.18% | 1,429,071 |
| May 18, 2026 | 189.00 | 193.00 | 186.00 | 191.50 | 187.24 | 2.13% | 519,046 |
| May 15, 2026 | 191.00 | 196.00 | 187.50 | 187.50 | 183.33 | -1.83% | 658,833 |
| May 14, 2026 | 194.50 | 196.00 | 189.50 | 191.00 | 186.75 | -2.55% | 525,226 |
| May 13, 2026 | 190.00 | 196.50 | 189.00 | 196.00 | 191.64 | 3.70% | 797,408 |
| May 12, 2026 | 194.00 | 195.00 | 188.00 | 189.00 | 184.80 | -2.58% | 650,780 |
| May 11, 2026 | 198.00 | 200.00 | 193.00 | 194.00 | 189.68 | -1.02% | 927,666 |
| May 8, 2026 | 191.00 | 198.00 | 190.00 | 196.00 | 191.64 | 3.70% | 1,665,255 |
| May 7, 2026 | 179.50 | 192.00 | 178.50 | 189.00 | 184.80 | 4.71% | 1,578,785 |
| May 6, 2026 | 181.00 | 181.00 | 178.50 | 180.50 | 176.48 | 0.84% | 633,373 |
| May 5, 2026 | 177.00 | 180.50 | 176.50 | 179.00 | 175.02 | 1.70% | 746,687 |