momo.com Inc. (8454.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 450.00 | 450.00 | 419.50 | 419.50 | 419.50 | 2,981,622 |
| 02 May 2024 | 443.00 | 448.50 | 438.50 | 442.00 | 442.00 | 1,276,277 |
| 30 Apr 2024 | 437.50 | 445.50 | 434.00 | 442.00 | 442.00 | 1,522,723 |
| 29 Apr 2024 | 427.00 | 448.00 | 425.00 | 442.00 | 442.00 | 2,709,989 |
| 26 Apr 2024 | 423.50 | 427.50 | 416.50 | 421.00 | 421.00 | 1,073,364 |
| 25 Apr 2024 | 405.00 | 427.00 | 402.00 | 422.00 | 422.00 | 2,936,524 |
| 24 Apr 2024 | 404.00 | 411.50 | 401.00 | 401.50 | 401.50 | 1,555,982 |
| 23 Apr 2024 | 402.50 | 405.50 | 396.00 | 403.00 | 403.00 | 1,345,966 |
| 22 Apr 2024 | 388.00 | 399.50 | 388.00 | 399.00 | 399.00 | 1,446,455 |
| 19 Apr 2024 | 393.00 | 403.00 | 381.00 | 384.50 | 384.50 | 1,872,591 |
| 18 Apr 2024 | 383.00 | 395.00 | 381.00 | 395.00 | 395.00 | 834,157 |
| 17 Apr 2024 | 382.00 | 383.50 | 378.50 | 383.00 | 383.00 | 381,209 |
| 16 Apr 2024 | 382.50 | 385.50 | 376.00 | 378.00 | 378.00 | 864,427 |
| 15 Apr 2024 | 387.00 | 387.00 | 383.00 | 383.00 | 383.00 | 535,778 |
| 12 Apr 2024 | 399.50 | 399.50 | 386.00 | 386.50 | 386.50 | 1,513,463 |
| 11 Apr 2024 | 402.00 | 406.00 | 398.50 | 400.50 | 400.50 | 1,172,004 |
| 10 Apr 2024 | 392.50 | 398.50 | 389.50 | 398.00 | 398.00 | 1,074,624 |
| 09 Apr 2024 | 391.50 | 392.00 | 388.00 | 388.00 | 388.00 | 336,748 |
| 08 Apr 2024 | 386.00 | 397.50 | 386.00 | 391.50 | 391.50 | 902,690 |
| 03 Apr 2024 | 392.00 | 392.00 | 382.00 | 386.00 | 386.00 | 505,767 |
| 02 Apr 2024 | 394.50 | 395.00 | 387.00 | 389.00 | 389.00 | 461,266 |
| 01 Apr 2024 | 390.00 | 399.50 | 388.00 | 392.50 | 392.50 | 705,823 |
| 29 Mar 2024 | 395.00 | 395.50 | 385.00 | 385.50 | 385.50 | 476,000 |
| 28 Mar 2024 | 386.00 | 394.50 | 383.00 | 393.00 | 393.00 | 844,581 |
| 27 Mar 2024 | 384.50 | 386.50 | 381.00 | 384.50 | 384.50 | 624,708 |
| 26 Mar 2024 | 384.00 | 388.50 | 380.50 | 382.50 | 382.50 | 827,887 |
| 25 Mar 2024 | 389.50 | 390.00 | 382.50 | 382.50 | 382.50 | 957,430 |
| 22 Mar 2024 | 398.00 | 398.00 | 387.00 | 389.50 | 389.50 | 830,559 |
| 21 Mar 2024 | 392.00 | 397.50 | 392.00 | 396.50 | 396.50 | 598,335 |
| 20 Mar 2024 | 395.00 | 396.50 | 388.00 | 390.00 | 390.00 | 989,867 |
| 19 Mar 2024 | 405.00 | 406.00 | 393.50 | 394.50 | 394.50 | 1,606,987 |
| 18 Mar 2024 | 403.50 | 413.50 | 403.00 | 405.00 | 405.00 | 583,357 |
| 15 Mar 2024 | 401.50 | 404.50 | 400.00 | 400.50 | 400.50 | 888,292 |
| 14 Mar 2024 | 401.00 | 407.00 | 401.00 | 405.50 | 405.50 | 515,970 |
| 13 Mar 2024 | 405.00 | 412.50 | 400.00 | 400.50 | 400.50 | 857,959 |
| 12 Mar 2024 | 402.50 | 409.00 | 401.00 | 408.00 | 408.00 | 589,627 |
| 11 Mar 2024 | 403.00 | 408.00 | 402.00 | 402.50 | 402.50 | 511,917 |
| 08 Mar 2024 | 406.50 | 409.50 | 401.00 | 403.00 | 403.00 | 830,050 |
| 07 Mar 2024 | 408.00 | 416.00 | 405.50 | 406.00 | 406.00 | 1,058,096 |
| 06 Mar 2024 | 421.00 | 422.50 | 411.50 | 411.50 | 411.50 | 913,078 |
| 05 Mar 2024 | 428.50 | 432.50 | 420.00 | 420.00 | 420.00 | 908,737 |
| 04 Mar 2024 | 435.50 | 438.00 | 427.00 | 428.50 | 428.50 | 769,848 |
| 01 Mar 2024 | 441.00 | 445.00 | 432.00 | 432.00 | 432.00 | 1,255,353 |
| 29 Feb 2024 | 431.00 | 454.50 | 427.00 | 444.50 | 444.50 | 10,935,618 |
| 27 Feb 2024 | 431.00 | 434.50 | 423.00 | 424.00 | 424.00 | 1,275,717 |
| 26 Feb 2024 | 438.00 | 438.00 | 432.00 | 433.50 | 433.50 | 563,187 |
| 23 Feb 2024 | 430.00 | 438.50 | 427.00 | 430.50 | 430.50 | 1,001,993 |
| 22 Feb 2024 | 434.00 | 435.00 | 423.00 | 430.50 | 430.50 | 1,848,961 |
| 21 Feb 2024 | 440.00 | 441.00 | 437.00 | 437.00 | 437.00 | 684,850 |
| 20 Feb 2024 | 442.00 | 443.50 | 438.00 | 440.00 | 440.00 | 557,005 |
| 19 Feb 2024 | 438.50 | 447.50 | 436.50 | 444.50 | 444.50 | 1,398,019 |
| 16 Feb 2024 | 420.00 | 431.00 | 420.00 | 431.00 | 431.00 | 1,386,591 |
| 15 Feb 2024 | 409.00 | 419.00 | 399.50 | 414.50 | 414.50 | 3,108,483 |
| 05 Feb 2024 | 437.00 | 438.00 | 420.50 | 421.50 | 421.50 | 1,588,391 |
| 02 Feb 2024 | 443.50 | 446.50 | 438.50 | 438.50 | 438.50 | 391,740 |
| 01 Feb 2024 | 439.00 | 443.50 | 432.00 | 443.50 | 443.50 | 645,082 |
| 31 Jan 2024 | 439.00 | 446.50 | 436.00 | 436.00 | 436.00 | 725,096 |
| 30 Jan 2024 | 450.00 | 450.00 | 438.50 | 438.50 | 438.50 | 915,735 |
| 29 Jan 2024 | 450.00 | 452.00 | 448.00 | 449.50 | 449.50 | 711,948 |
| 26 Jan 2024 | 450.00 | 452.50 | 447.50 | 450.50 | 450.50 | 314,792 |
| 25 Jan 2024 | 453.50 | 455.50 | 448.00 | 450.00 | 450.00 | 319,955 |
| 24 Jan 2024 | 450.00 | 463.00 | 449.00 | 450.50 | 450.50 | 751,216 |
| 23 Jan 2024 | 446.00 | 450.00 | 446.00 | 448.50 | 448.50 | 286,712 |
| 22 Jan 2024 | 448.50 | 453.00 | 445.00 | 446.00 | 446.00 | 465,758 |
| 19 Jan 2024 | 448.00 | 459.00 | 448.00 | 448.00 | 448.00 | 696,790 |
| 18 Jan 2024 | 445.50 | 454.50 | 439.50 | 454.50 | 454.50 | 1,411,514 |
| 17 Jan 2024 | 458.50 | 461.00 | 452.50 | 460.00 | 460.00 | 887,631 |
| 16 Jan 2024 | 472.00 | 472.00 | 460.00 | 462.00 | 462.00 | 903,257 |
| 15 Jan 2024 | 471.00 | 488.00 | 471.00 | 472.00 | 472.00 | 852,646 |
| 12 Jan 2024 | 473.00 | 473.00 | 459.50 | 470.00 | 470.00 | 1,058,518 |
| 11 Jan 2024 | 482.50 | 483.00 | 472.50 | 473.00 | 473.00 | 1,093,310 |
| 10 Jan 2024 | 497.50 | 497.50 | 482.00 | 482.50 | 482.50 | 1,000,943 |
| 09 Jan 2024 | 499.50 | 500.00 | 496.50 | 497.50 | 497.50 | 158,681 |
| 08 Jan 2024 | 500.00 | 503.00 | 495.00 | 496.00 | 496.00 | 452,580 |
| 05 Jan 2024 | 499.00 | 501.00 | 499.00 | 499.50 | 499.50 | 168,012 |
| 04 Jan 2024 | 501.00 | 504.00 | 499.00 | 499.00 | 499.00 | 375,162 |
| 03 Jan 2024 | 505.00 | 505.00 | 501.00 | 502.00 | 502.00 | 332,471 |
| 02 Jan 2024 | 508.00 | 508.00 | 501.00 | 508.00 | 508.00 | 549,444 |
| 29 Dec 2023 | 511.00 | 513.00 | 507.00 | 509.00 | 509.00 | 232,522 |
| 28 Dec 2023 | 512.00 | 513.00 | 506.00 | 511.00 | 511.00 | 271,522 |
| 27 Dec 2023 | 506.00 | 513.00 | 505.00 | 512.00 | 512.00 | 525,977 |
| 26 Dec 2023 | 504.00 | 506.00 | 502.00 | 503.00 | 503.00 | 265,361 |
| 25 Dec 2023 | 505.00 | 507.00 | 504.00 | 504.00 | 504.00 | 107,701 |
| 22 Dec 2023 | 504.00 | 505.00 | 502.00 | 505.00 | 505.00 | 125,752 |
| 21 Dec 2023 | 501.00 | 506.00 | 501.00 | 502.00 | 502.00 | 375,061 |
| 20 Dec 2023 | 510.00 | 511.00 | 504.00 | 504.00 | 504.00 | 447,530 |
| 19 Dec 2023 | 517.00 | 518.00 | 502.00 | 508.00 | 508.00 | 657,141 |
| 18 Dec 2023 | 511.00 | 517.00 | 509.00 | 515.00 | 515.00 | 315,833 |
| 15 Dec 2023 | 509.00 | 514.00 | 504.00 | 509.00 | 509.00 | 909,996 |
| 14 Dec 2023 | 508.00 | 511.00 | 504.00 | 508.00 | 508.00 | 533,468 |
| 13 Dec 2023 | 506.00 | 511.00 | 503.00 | 506.00 | 506.00 | 463,964 |
| 12 Dec 2023 | 520.00 | 520.00 | 506.00 | 506.00 | 506.00 | 616,023 |
| 11 Dec 2023 | 514.00 | 520.00 | 511.00 | 518.00 | 518.00 | 389,912 |
| 08 Dec 2023 | 510.00 | 513.00 | 508.00 | 510.00 | 510.00 | 251,801 |
| 07 Dec 2023 | 524.00 | 524.00 | 508.00 | 508.00 | 508.00 | 576,842 |
| 06 Dec 2023 | 518.00 | 525.00 | 515.00 | 524.00 | 524.00 | 693,372 |
| 05 Dec 2023 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 229,511 |
| 04 Dec 2023 | 520.00 | 523.00 | 517.00 | 518.00 | 518.00 | 357,103 |
| 01 Dec 2023 | 517.00 | 521.00 | 514.00 | 516.00 | 516.00 | 372,150 |
| 30 Nov 2023 | 511.00 | 518.00 | 508.00 | 518.00 | 518.00 | 732,231 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.