momo.com Inc. (TPE:8454)
Taiwan
· Delayed Price · Currency is TWD 212.00
-2.00 (-0.93%)
Dec 5, 2025, 1:30 PM CST
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 241.50 | 244.00 | 241.50 | 243.50 | 243.50 | 0.83% | 146,846 |
| Sep 30, 2025 | 246.00 | 246.50 | 240.50 | 241.50 | 241.50 | -2.03% | 343,318 |
| Sep 26, 2025 | 250.50 | 250.50 | 243.50 | 246.50 | 246.50 | -1.00% | 198,512 |
| Sep 25, 2025 | 251.50 | 251.50 | 248.50 | 249.00 | 249.00 | -0.99% | 192,397 |
| Sep 24, 2025 | 245.50 | 255.00 | 243.00 | 251.50 | 251.50 | 3.50% | 490,792 |
| Sep 23, 2025 | 244.50 | 245.50 | 242.00 | 243.00 | 243.00 | -0.61% | 148,827 |
| Sep 22, 2025 | 250.00 | 250.00 | 243.50 | 244.50 | 244.50 | -1.61% | 200,326 |
| Sep 19, 2025 | 249.50 | 250.00 | 246.00 | 248.50 | 248.50 | 0.81% | 361,729 |
| Sep 18, 2025 | 243.50 | 247.50 | 243.00 | 246.50 | 246.50 | 1.86% | 357,015 |
| Sep 17, 2025 | 242.00 | 246.50 | 242.00 | 242.00 | 242.00 | - | 289,463 |
| Sep 16, 2025 | 241.00 | 244.00 | 241.00 | 242.00 | 242.00 | 0.41% | 173,916 |
| Sep 15, 2025 | 243.00 | 244.00 | 240.00 | 241.00 | 241.00 | -0.62% | 225,261 |
| Sep 12, 2025 | 241.00 | 244.50 | 241.00 | 242.50 | 242.50 | 0.62% | 242,727 |
| Sep 11, 2025 | 245.50 | 245.50 | 240.50 | 241.00 | 241.00 | -1.83% | 430,605 |
| Sep 10, 2025 | 247.50 | 248.00 | 243.00 | 245.50 | 245.50 | -1.01% | 399,244 |
| Sep 9, 2025 | 252.00 | 252.00 | 247.00 | 248.00 | 248.00 | -1.59% | 348,755 |
| Sep 8, 2025 | 254.50 | 257.00 | 252.00 | 252.00 | 252.00 | -1.18% | 242,150 |
| Sep 5, 2025 | 255.50 | 255.50 | 252.50 | 255.00 | 255.00 | 0.39% | 79,595 |
| Sep 4, 2025 | 253.00 | 256.00 | 253.00 | 254.00 | 254.00 | 0.59% | 93,281 |
| Sep 3, 2025 | 255.00 | 255.00 | 250.50 | 252.50 | 252.50 | -0.39% | 89,123 |
| Sep 2, 2025 | 249.00 | 253.50 | 249.00 | 253.50 | 253.50 | 2.01% | 146,184 |
| Sep 1, 2025 | 252.00 | 253.00 | 247.50 | 248.50 | 248.50 | -1.78% | 253,963 |
| Aug 29, 2025 | 258.00 | 258.00 | 252.50 | 253.00 | 253.00 | -1.94% | 406,823 |
| Aug 28, 2025 | 255.50 | 259.00 | 255.50 | 258.00 | 258.00 | - | 200,712 |
| Aug 27, 2025 | 257.50 | 259.50 | 257.50 | 258.00 | 258.00 | -0.39% | 143,494 |
| Aug 26, 2025 | 257.00 | 260.00 | 255.50 | 259.00 | 259.00 | 0.39% | 224,979 |
| Aug 25, 2025 | 257.50 | 261.00 | 257.50 | 258.00 | 258.00 | 0.58% | 122,810 |
| Aug 22, 2025 | 260.50 | 261.50 | 256.50 | 256.50 | 256.50 | -1.72% | 314,707 |
| Aug 21, 2025 | 265.00 | 266.00 | 259.00 | 261.00 | 261.00 | 0.75% | 301,929 |
| Aug 20, 2025 | 259.05 | 262.86 | 257.62 | 259.05 | 259.05 | - | 315,107 |
| Aug 19, 2025 | 257.62 | 260.48 | 255.71 | 259.05 | 259.05 | -0.18% | 196,964 |
| Aug 18, 2025 | 256.67 | 262.38 | 256.67 | 259.52 | 259.52 | 0.55% | 197,644 |
| Aug 15, 2025 | 261.91 | 261.91 | 256.67 | 258.10 | 258.10 | -0.91% | 251,155 |
| Aug 14, 2025 | 261.43 | 262.38 | 259.52 | 260.48 | 260.48 | 0.74% | 182,459 |
| Aug 13, 2025 | 257.14 | 260.48 | 256.67 | 258.57 | 258.57 | 1.50% | 430,226 |
| Aug 12, 2025 | 252.38 | 257.14 | 252.38 | 254.76 | 254.76 | 0.19% | 308,630 |
| Aug 11, 2025 | 248.57 | 254.76 | 246.67 | 254.29 | 254.29 | 1.52% | 268,749 |
| Aug 8, 2025 | 251.43 | 253.33 | 250.00 | 250.48 | 250.48 | -0.94% | 231,964 |
| Aug 7, 2025 | 253.33 | 254.76 | 251.91 | 252.86 | 252.86 | 0.19% | 331,133 |
| Aug 6, 2025 | 259.05 | 260.00 | 251.43 | 252.38 | 252.38 | -3.64% | 572,266 |
| Aug 5, 2025 | 259.52 | 264.29 | 259.52 | 261.91 | 261.90 | 0.92% | 177,661 |
| Aug 4, 2025 | 263.33 | 263.33 | 254.76 | 259.52 | 259.52 | -1.98% | 371,092 |
| Aug 1, 2025 | 265.71 | 268.57 | 263.81 | 264.76 | 264.76 | -1.77% | 204,517 |
| Jul 31, 2025 | 269.52 | 271.43 | 265.71 | 269.52 | 269.52 | -0.53% | 295,441 |
| Jul 30, 2025 | 267.62 | 272.38 | 266.19 | 270.95 | 270.95 | 1.25% | 277,117 |
| Jul 29, 2025 | 272.38 | 273.33 | 267.14 | 267.62 | 267.62 | -1.75% | 219,154 |
| Jul 28, 2025 | 270.95 | 273.33 | 267.14 | 272.38 | 272.38 | 1.42% | 309,410 |
| Jul 25, 2025 | 267.14 | 271.43 | 267.14 | 268.57 | 268.57 | -0.18% | 268,701 |
| Jul 24, 2025 | 267.14 | 271.91 | 263.81 | 269.05 | 269.05 | 1.07% | 647,953 |
| Jul 23, 2025 | 255.24 | 269.52 | 254.29 | 266.19 | 266.19 | 6.07% | 1,087,430 |
| Jul 22, 2025 | 253.81 | 254.29 | 250.95 | 250.95 | 250.95 | -1.13% | 236,753 |
| Jul 21, 2025 | 256.19 | 259.52 | 253.33 | 253.81 | 253.81 | -0.19% | 231,000 |
| Jul 18, 2025 | 256.67 | 257.14 | 253.33 | 254.29 | 254.29 | 0.57% | 297,629 |
| Jul 17, 2025 | 246.67 | 254.29 | 246.67 | 252.86 | 252.86 | 2.51% | 353,750 |
| Jul 16, 2025 | 246.19 | 250.48 | 246.19 | 246.67 | 246.67 | -0.38% | 169,959 |
| Jul 15, 2025 | 242.38 | 249.05 | 242.38 | 247.62 | 247.62 | 1.96% | 322,015 |