momo.com Inc. (TPE:8454)
Taiwan
· Delayed Price · Currency is TWD 177.50
-3.50 (-1.93%)
At close: Mar 9, 2026
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 193.00 | 194.00 | 188.50 | 188.50 | 188.50 | -2.33% | 745,797 |
| Jan 29, 2026 | 193.50 | 193.50 | 190.50 | 193.00 | 193.00 | -0.26% | 421,875 |
| Jan 28, 2026 | 192.50 | 194.00 | 191.50 | 193.50 | 193.50 | 0.52% | 389,386 |
| Jan 27, 2026 | 192.00 | 194.00 | 191.50 | 192.50 | 192.50 | 0.52% | 277,939 |
| Jan 26, 2026 | 193.50 | 194.00 | 191.00 | 191.50 | 191.50 | -1.03% | 317,425 |
| Jan 23, 2026 | 192.00 | 195.00 | 192.00 | 193.50 | 193.50 | 0.78% | 264,979 |
| Jan 22, 2026 | 192.50 | 193.50 | 190.50 | 192.00 | 192.00 | -0.26% | 456,412 |
| Jan 21, 2026 | 195.50 | 195.50 | 191.50 | 192.50 | 192.50 | -1.79% | 673,417 |
| Jan 20, 2026 | 198.50 | 199.00 | 196.00 | 196.00 | 196.00 | -1.26% | 517,556 |
| Jan 19, 2026 | 200.00 | 201.00 | 198.50 | 198.50 | 198.50 | -1.00% | 545,198 |
| Jan 16, 2026 | 204.00 | 204.00 | 199.00 | 200.50 | 200.50 | -2.43% | 1,442,300 |
| Jan 15, 2026 | 209.00 | 209.00 | 204.00 | 205.50 | 205.50 | -0.96% | 274,177 |
| Jan 14, 2026 | 205.00 | 210.50 | 204.00 | 207.50 | 207.50 | 1.97% | 652,188 |
| Jan 13, 2026 | 206.50 | 208.50 | 202.50 | 203.50 | 203.50 | -2.16% | 384,888 |
| Jan 12, 2026 | 206.00 | 210.00 | 205.50 | 208.00 | 208.00 | 1.22% | 342,464 |
| Jan 9, 2026 | 205.50 | 206.00 | 201.50 | 205.50 | 205.50 | 0.49% | 382,792 |
| Jan 8, 2026 | 210.00 | 212.50 | 204.50 | 204.50 | 204.50 | -2.15% | 469,939 |
| Jan 7, 2026 | 203.00 | 210.00 | 202.50 | 209.00 | 209.00 | 2.96% | 900,323 |
| Jan 6, 2026 | 204.00 | 205.00 | 201.50 | 203.00 | 203.00 | - | 769,018 |
| Jan 5, 2026 | 206.50 | 206.50 | 203.00 | 203.00 | 203.00 | -1.46% | 629,724 |
| Jan 2, 2026 | 207.50 | 208.50 | 206.00 | 206.00 | 206.00 | -0.72% | 669,091 |
| Dec 31, 2025 | 211.00 | 211.50 | 206.50 | 207.50 | 207.50 | -1.19% | 716,386 |
| Dec 30, 2025 | 210.50 | 212.50 | 204.00 | 210.00 | 210.00 | 0.48% | 852,202 |
| Dec 29, 2025 | 208.50 | 219.50 | 208.00 | 209.00 | 209.00 | 0.72% | 1,813,112 |
| Dec 26, 2025 | 214.00 | 214.00 | 207.00 | 207.50 | 207.50 | -2.12% | 687,962 |
| Dec 24, 2025 | 213.50 | 215.50 | 212.00 | 212.00 | 212.00 | -0.70% | 418,859 |
| Dec 23, 2025 | 216.00 | 216.00 | 213.00 | 213.50 | 213.50 | -0.93% | 254,906 |
| Dec 22, 2025 | 214.00 | 221.00 | 214.00 | 215.50 | 215.50 | 2.13% | 683,976 |
| Dec 19, 2025 | 210.00 | 213.00 | 209.00 | 211.00 | 211.00 | 0.72% | 525,233 |
| Dec 18, 2025 | 210.50 | 212.50 | 209.50 | 209.50 | 209.50 | -0.48% | 315,219 |
| Dec 17, 2025 | 213.00 | 213.50 | 209.50 | 210.50 | 210.50 | 0.24% | 385,910 |
| Dec 16, 2025 | 208.50 | 213.00 | 207.00 | 210.00 | 210.00 | 0.24% | 562,639 |
| Dec 15, 2025 | 213.00 | 213.00 | 208.50 | 209.50 | 209.50 | -2.56% | 317,132 |
| Dec 12, 2025 | 214.00 | 217.50 | 214.00 | 215.00 | 215.00 | 0.70% | 372,060 |
| Dec 11, 2025 | 215.50 | 216.50 | 211.00 | 213.50 | 213.50 | -0.93% | 396,428 |
| Dec 10, 2025 | 214.00 | 217.00 | 214.00 | 215.50 | 215.50 | 0.94% | 191,952 |
| Dec 9, 2025 | 216.00 | 216.00 | 213.00 | 213.50 | 213.50 | -1.61% | 262,986 |
| Dec 8, 2025 | 212.00 | 218.00 | 212.00 | 217.00 | 217.00 | 2.36% | 298,549 |
| Dec 5, 2025 | 213.50 | 214.50 | 211.50 | 212.00 | 212.00 | -0.93% | 361,794 |
| Dec 4, 2025 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | -0.93% | 398,213 |
| Dec 3, 2025 | 221.00 | 221.00 | 215.50 | 216.00 | 216.00 | -1.37% | 406,383 |
| Dec 2, 2025 | 222.50 | 222.50 | 219.00 | 219.00 | 219.00 | -1.57% | 428,887 |
| Dec 1, 2025 | 225.00 | 225.00 | 222.00 | 222.50 | 222.50 | -1.98% | 267,012 |
| Nov 28, 2025 | 226.00 | 228.00 | 224.50 | 227.00 | 227.00 | -0.44% | 251,612 |
| Nov 27, 2025 | 226.00 | 228.00 | 224.50 | 228.00 | 228.00 | -0.44% | 279,178 |
| Nov 26, 2025 | 222.00 | 229.50 | 222.00 | 229.00 | 229.00 | 3.15% | 384,593 |
| Nov 25, 2025 | 226.50 | 226.50 | 221.50 | 222.00 | 222.00 | -2.42% | 433,589 |
| Nov 24, 2025 | 223.00 | 227.50 | 222.50 | 227.50 | 227.50 | 1.79% | 317,406 |
| Nov 21, 2025 | 230.00 | 230.00 | 222.00 | 223.50 | 223.50 | -2.19% | 551,439 |
| Nov 20, 2025 | 230.50 | 232.50 | 227.50 | 228.50 | 228.50 | -0.87% | 316,434 |
| Nov 19, 2025 | 233.00 | 233.00 | 228.50 | 230.50 | 230.50 | -0.22% | 233,763 |
| Nov 18, 2025 | 238.50 | 238.50 | 231.00 | 231.00 | 231.00 | -3.14% | 419,947 |
| Nov 17, 2025 | 244.00 | 244.00 | 238.50 | 238.50 | 238.50 | -2.25% | 411,407 |
| Nov 14, 2025 | 239.50 | 246.00 | 238.50 | 244.00 | 244.00 | 1.67% | 482,545 |
| Nov 13, 2025 | 241.00 | 243.50 | 236.00 | 240.00 | 240.00 | - | 496,161 |
| Nov 12, 2025 | 240.00 | 245.50 | 238.00 | 240.00 | 240.00 | 0.42% | 744,077 |
| Nov 11, 2025 | 242.00 | 244.00 | 237.00 | 239.00 | 239.00 | -1.24% | 348,732 |
| Nov 10, 2025 | 249.50 | 250.00 | 239.50 | 242.00 | 242.00 | -1.43% | 460,990 |
| Nov 7, 2025 | 244.00 | 251.00 | 242.50 | 245.50 | 245.50 | -1.01% | 809,313 |
| Nov 6, 2025 | 239.00 | 248.00 | 238.50 | 248.00 | 248.00 | 4.86% | 861,330 |
| Nov 5, 2025 | 236.00 | 236.50 | 231.00 | 236.50 | 236.50 | 0.21% | 200,592 |
| Nov 4, 2025 | 238.00 | 239.50 | 235.00 | 236.00 | 236.00 | -0.42% | 261,834 |
| Nov 3, 2025 | 233.50 | 238.00 | 232.50 | 237.00 | 237.00 | 1.50% | 293,438 |
| Oct 31, 2025 | 231.50 | 236.50 | 230.50 | 233.50 | 233.50 | 1.52% | 316,675 |
| Oct 30, 2025 | 232.00 | 232.00 | 227.00 | 230.00 | 230.00 | - | 380,609 |
| Oct 29, 2025 | 230.00 | 232.00 | 229.00 | 230.00 | 230.00 | 0.44% | 267,185 |
| Oct 28, 2025 | 234.00 | 235.00 | 229.00 | 229.00 | 229.00 | -1.93% | 426,326 |
| Oct 27, 2025 | 233.50 | 236.00 | 232.50 | 233.50 | 233.50 | 0.21% | 219,759 |
| Oct 23, 2025 | 235.50 | 235.50 | 232.00 | 233.00 | 233.00 | -1.27% | 307,922 |
| Oct 22, 2025 | 234.50 | 238.00 | 234.50 | 236.00 | 236.00 | 0.21% | 190,526 |
| Oct 21, 2025 | 236.50 | 238.50 | 235.50 | 235.50 | 235.50 | 0.43% | 137,192 |
| Oct 20, 2025 | 240.00 | 240.00 | 234.00 | 234.50 | 234.50 | -0.64% | 258,428 |
| Oct 17, 2025 | 237.50 | 239.50 | 234.50 | 236.00 | 236.00 | -0.63% | 352,540 |
| Oct 16, 2025 | 240.50 | 241.00 | 234.00 | 237.50 | 237.50 | -0.63% | 648,375 |
| Oct 15, 2025 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | -2.25% | 935,263 |
| Oct 14, 2025 | 250.00 | 252.00 | 244.50 | 244.50 | 244.50 | -1.61% | 360,306 |
| Oct 13, 2025 | 255.00 | 255.50 | 246.50 | 248.50 | 248.50 | -3.68% | 562,249 |
| Oct 9, 2025 | 259.00 | 259.00 | 254.50 | 258.00 | 258.00 | -0.19% | 294,970 |
| Oct 8, 2025 | 254.50 | 258.50 | 253.50 | 258.50 | 258.50 | 0.78% | 300,405 |
| Oct 7, 2025 | 241.00 | 257.00 | 241.00 | 256.50 | 256.50 | 6.43% | 1,022,366 |
| Oct 3, 2025 | 241.50 | 243.00 | 240.00 | 241.00 | 241.00 | -0.21% | 192,949 |
| Oct 2, 2025 | 245.00 | 245.00 | 241.50 | 241.50 | 241.50 | -0.82% | 121,477 |