momo.com Inc. (TPE:8454)
Taiwan
· Delayed Price · Currency is TWD 217.00
+5.00 (2.36%)
Dec 8, 2025, 1:30 PM CST
momo.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 212.00 | 218.00 | 212.00 | 216.50 | - | 2.12% | 274,582 |
| 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 |