momo.com Incorporated(TW:8454)
NT$215.00-3.50 (-1.60%)
TW:8454
momo.com Incorporated historical prices
NT$215.00
At close:-3.50 (-1.60%)
momo.com Incorporated (8454) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 217.00 | 218.00 | 213.00 | 215.00 | 215.00 | -1.60% | 404,999 | 1.24 |
| Nov 10, 2026 | 217.50 | 226.00 | 217.00 | 218.50 | 218.50 | -2.24% | 340,405 | 1.03 |
| Nov 09, 2026 | 219.00 | 222.50 | 217.00 | 217.50 | 217.50 | -2.68% | 628,013 | 1.91 |
| Nov 06, 2026 | 206.50 | 228.00 | 206.50 | 223.50 | 223.50 | -2.19% | 685,495 | 2.09 |
| Nov 05, 2026 | 234.50 | 241.00 | 227.50 | 228.50 | 228.50 | -2.35% | 594,709 | 1.64 |
| Nov 04, 2026 | 239.00 | 242.50 | 232.00 | 234.00 | 234.00 | -1.06% | 377,069 | 1.01 |
| Nov 03, 2026 | 247.00 | 247.50 | 236.00 | 236.50 | 236.50 | -4.25% | 396,392 | 1.06 |
| Nov 02, 2026 | 247.00 | 247.00 | 243.00 | 247.00 | 247.00 | 0.00% | 160,777 | 0.41 |
| Oct 30, 2026 | 245.50 | 250.00 | 243.50 | 247.00 | 247.00 | -0.40% | 285,146 | 0.72 |
| Oct 29, 2026 | 246.00 | 249.00 | 243.00 | 248.00 | 248.00 | +0.40% | 264,928 | 0.66 |
| Oct 28, 2026 | 247.50 | 252.00 | 247.00 | 247.00 | 247.00 | -1.20% | 190,743 | 0.45 |
| Oct 27, 2026 | 255.00 | 255.00 | 245.50 | 250.00 | 250.00 | 0.00% | 395,092 | 0.87 |
| Oct 26, 2026 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 250.00 | 255.00 | 250.00 | 250.00 | 250.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 253.50 | 255.00 | 250.00 | 250.00 | 250.00 | -1.19% | 316,104 | 0.64 |
| Oct 21, 2026 | 252.50 | 255.00 | 252.00 | 253.00 | 253.00 | +1.20% | 217,454 | 0.44 |
| Oct 20, 2026 | 248.50 | 252.00 | 248.50 | 250.00 | 250.00 | +0.20% | 229,368 | 0.45 |
| Oct 19, 2026 | 255.00 | 255.00 | 249.00 | 249.50 | 249.50 | -1.77% | 284,381 | 0.55 |
| Oct 16, 2026 | 251.50 | 258.00 | 251.50 | 254.00 | 254.00 | +1.60% | 624,197 | 1.20 |
| Oct 15, 2026 | 247.00 | 255.00 | 246.50 | 250.00 | 250.00 | +0.60% | 657,965 | 1.26 |
| Oct 14, 2026 | 243.00 | 251.50 | 242.00 | 248.50 | 248.50 | +2.69% | 392,186 | 0.74 |
| Oct 13, 2026 | 240.00 | 244.00 | 239.50 | 242.00 | 242.00 | -0.41% | 210,257 | 0.39 |
| Oct 12, 2026 | 240.50 | 243.00 | 239.00 | 243.00 | 243.00 | +0.83% | 151,075 | 0.28 |
| Oct 09, 2026 | 241.00 | 243.00 | 240.50 | 241.00 | 241.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 241.50 | 243.00 | 240.50 | 241.00 | 241.00 | -1.43% | 147,995 | 0.26 |
| Oct 07, 2026 | 239.00 | 245.00 | 239.00 | 244.50 | 244.50 | +1.88% | 296,552 | 0.52 |
| Oct 06, 2026 | 234.50 | 241.00 | 234.50 | 240.00 | 240.00 | +2.35% | 262,369 | 0.46 |
| Oct 05, 2026 | 241.50 | 241.50 | 234.00 | 234.50 | 234.50 | -1.88% | 508,046 | 0.88 |
| Oct 02, 2026 | 238.00 | 242.00 | 237.00 | 239.00 | 239.00 | 0.00% | 203,142 | 0.34 |
| Oct 01, 2026 | 241.00 | 241.50 | 238.50 | 239.00 | 239.00 | -0.62% | 233,272 | 0.38 |
| Sep 30, 2026 | 239.50 | 242.50 | 238.00 | 240.50 | 240.50 | +1.91% | 417,352 | 0.66 |
| Sep 29, 2026 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.26% | 339,721 | 0.51 |
| Sep 28, 2026 | 239.00 | 243.50 | 238.50 | 239.00 | 239.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 239.00 | 243.50 | 238.50 | 239.00 | 239.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 243.50 | 243.50 | 238.50 | 239.00 | 239.00 | -2.25% | 246,679 | 0.32 |
| Sep 23, 2026 | 241.00 | 244.50 | 240.50 | 244.50 | 244.50 | +1.45% | 314,826 | 0.38 |
| Sep 22, 2026 | 249.50 | 249.50 | 240.00 | 241.00 | 241.00 | -2.23% | 432,051 | 0.46 |
| Sep 21, 2026 | 246.50 | 250.00 | 245.00 | 246.50 | 246.50 | -1.00% | 350,863 | 0.37 |
| Sep 18, 2026 | 251.00 | 252.00 | 247.00 | 249.00 | 249.00 | 0.00% | 513,414 | 0.53 |
| Sep 17, 2026 | 242.50 | 249.00 | 242.50 | 249.00 | 249.00 | +2.47% | 353,251 | 0.36 |
| Sep 16, 2026 | 243.00 | 244.00 | 239.00 | 243.00 | 243.00 | +0.41% | 235,747 | 0.24 |
| Sep 15, 2026 | 242.00 | 245.00 | 241.00 | 242.00 | 242.00 | -1.22% | 335,448 | 0.34 |
| Sep 14, 2026 | 241.00 | 245.50 | 237.50 | 245.00 | 245.00 | +1.66% | 448,426 | 0.45 |
| Sep 11, 2026 | 233.50 | 245.00 | 233.50 | 241.00 | 241.00 | +2.99% | 674,132 | 0.66 |
| Sep 10, 2026 | 237.50 | 237.50 | 234.00 | 234.00 | 234.00 | -1.89% | 338,663 | 0.33 |
| Sep 09, 2026 | 239.00 | 241.00 | 237.00 | 238.50 | 238.50 | -0.42% | 300,049 | 0.29 |
| Sep 08, 2026 | 244.50 | 245.50 | 239.50 | 239.50 | 239.50 | -1.03% | 194,492 | 0.18 |
| Sep 07, 2026 | 246.00 | 246.00 | 239.50 | 242.00 | 242.00 | -1.22% | 309,355 | 0.27 |
| Sep 04, 2026 | 239.00 | 246.00 | 237.00 | 245.00 | 245.00 | +2.94% | 395,847 | 0.33 |
| Sep 03, 2026 | 246.50 | 246.50 | 238.00 | 238.00 | 238.00 | -2.06% | 459,453 | 0.37 |
