momo.com Incorporated 8454
TWSE · Taiwan · Retail Trade
TWD 239.50+0.50 (+0.21%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 238.00 | -0.42% | TWD 238.00 | TWD 238.00 | TWD 237.00 | 17.55K |
| 2026-10-01 | TWD 239.00 | -0.62% | TWD 241.00 | TWD 241.50 | TWD 238.50 | 224.48K |
| 2026-09-30 | TWD 240.50 | +1.91% | TWD 239.50 | TWD 242.50 | TWD 238.00 | 408.36K |
| 2026-09-29 | TWD 236.00 | -1.26% | TWD 239.00 | TWD 240.00 | TWD 236.00 | 322.83K |
| 2026-09-24 | TWD 239.00 | -2.25% | TWD 243.50 | TWD 243.50 | TWD 238.50 | 227.41K |
| 2026-09-23 | TWD 244.50 | +1.45% | TWD 241.00 | TWD 244.50 | TWD 240.50 | 303.14K |
| 2026-09-22 | TWD 241.00 | -2.23% | TWD 249.50 | TWD 249.50 | TWD 240.00 | 400.42K |
| 2026-09-21 | TWD 246.50 | -1.00% | TWD 246.50 | TWD 250.00 | TWD 245.00 | 335.18K |
| 2026-09-18 | TWD 249.00 | 0.00% | TWD 251.00 | TWD 252.00 | TWD 247.00 | 492.02K |
| 2026-09-17 | TWD 249.00 | +2.47% | TWD 242.50 | TWD 249.00 | TWD 242.50 | 335.06K |
| 2026-09-16 | TWD 243.00 | +0.41% | TWD 243.00 | TWD 244.00 | TWD 239.00 | 224.50K |
| 2026-09-15 | TWD 242.00 | -1.22% | TWD 242.00 | TWD 245.00 | TWD 241.00 | 325.80K |
| 2026-09-14 | TWD 245.00 | +1.66% | TWD 241.00 | TWD 245.50 | TWD 237.50 | 430.18K |
| 2026-09-11 | TWD 241.00 | +2.99% | TWD 233.50 | TWD 245.00 | TWD 233.50 | 653.12K |
| 2026-09-10 | TWD 234.00 | -1.89% | TWD 237.50 | TWD 237.50 | TWD 234.00 | 316.26K |
| 2026-09-09 | TWD 238.50 | -0.42% | TWD 239.00 | TWD 241.00 | TWD 237.00 | 285.41K |
| 2026-09-08 | TWD 239.50 | -1.03% | TWD 244.50 | TWD 245.50 | TWD 239.50 | 177.13K |
| 2026-09-07 | TWD 242.00 | -1.22% | TWD 246.00 | TWD 246.00 | TWD 239.50 | 288.44K |
| 2026-09-04 | TWD 245.00 | +2.94% | TWD 239.00 | TWD 246.00 | TWD 237.00 | 376.31K |
| 2026-09-03 | TWD 238.00 | -2.06% | TWD 246.50 | TWD 246.50 | TWD 238.00 | 423.67K |
| 2026-09-02 | TWD 243.00 | -1.62% | TWD 246.00 | TWD 246.00 | TWD 241.50 | 370.71K |
| 2026-09-01 | TWD 247.00 | 0.00% | TWD 247.00 | TWD 249.00 | TWD 245.00 | 255.12K |
| 2026-08-31 | TWD 247.00 | -1.20% | TWD 250.00 | TWD 250.00 | TWD 246.00 | 259.13K |
| 2026-08-28 | TWD 250.00 | -2.15% | TWD 253.50 | TWD 254.50 | TWD 250.00 | 289.60K |
| 2026-08-27 | TWD 255.50 | +0.20% | TWD 254.50 | TWD 257.50 | TWD 251.50 | 301.20K |
| 2026-08-26 | TWD 255.00 | +1.39% | TWD 250.00 | TWD 258.50 | TWD 250.00 | 384.32K |
| 2026-08-25 | TWD 251.50 | +0.20% | TWD 251.00 | TWD 252.50 | TWD 247.00 | 244.64K |
| 2026-08-24 | TWD 251.00 | +0.20% | TWD 250.00 | TWD 252.00 | TWD 248.00 | 249.91K |
| 2026-08-21 | TWD 250.50 | -1.38% | TWD 254.00 | TWD 254.00 | TWD 248.00 | 476.40K |
| 2026-08-20 | TWD 254.00 | -1.74% | TWD 263.50 | TWD 263.50 | TWD 254.00 | 394.05K |
| 2026-08-19 | TWD 258.50 | +0.19% | TWD 258.00 | TWD 262.00 | TWD 255.50 | 301.03K |
| 2026-08-18 | TWD 258.00 | -1.53% | TWD 262.00 | TWD 262.50 | TWD 256.00 | 419.89K |
| 2026-08-17 | TWD 262.00 | -0.19% | TWD 262.00 | TWD 263.00 | TWD 258.00 | 333.40K |
| 2026-08-14 | TWD 262.50 | -1.32% | TWD 266.00 | TWD 267.50 | TWD 261.00 | 384.49K |
| 2026-08-13 | TWD 266.00 | -0.56% | TWD 268.00 | TWD 269.50 | TWD 264.00 | 515.23K |
| 2026-08-12 | TWD 267.50 | -1.29% | TWD 272.00 | TWD 272.50 | TWD 267.00 | 486.88K |
| 2026-08-11 | TWD 271.00 | -1.28% | TWD 272.00 | TWD 275.50 | TWD 266.50 | 654.69K |
| 2026-08-10 | TWD 274.50 | -3.17% | TWD 295.00 | TWD 295.50 | TWD 272.50 | 2.59M |
| 2026-08-07 | TWD 283.50 | +9.88% | TWD 262.00 | TWD 283.50 | TWD 261.00 | 996.42K |
| 2026-08-06 | TWD 258.00 | -1.34% | TWD 258.50 | TWD 261.50 | TWD 255.00 | 469.16K |
| 2026-08-05 | TWD 261.50 | +3.16% | TWD 258.00 | TWD 265.50 | TWD 255.50 | 1.10M |
| 2026-08-04 | TWD 253.50 | +2.42% | TWD 243.00 | TWD 254.00 | TWD 241.50 | 702.34K |
| 2026-08-03 | TWD 247.50 | +0.81% | TWD 242.00 | TWD 250.00 | TWD 236.50 | 657.25K |
| 2026-07-31 | TWD 245.50 | -0.41% | TWD 252.00 | TWD 260.50 | TWD 244.00 | 1.51M |
| 2026-07-30 | TWD 246.50 | -1.60% | TWD 251.00 | TWD 251.50 | TWD 230.00 | 2.09M |
| 2026-07-29 | TWD 250.50 | +5.03% | TWD 242.50 | TWD 250.50 | TWD 238.50 | 1.54M |
| 2026-07-28 | TWD 238.50 | -2.45% | TWD 242.00 | TWD 244.00 | TWD 237.50 | 492.10K |
| 2026-07-27 | TWD 244.50 | +2.52% | TWD 240.00 | TWD 244.50 | TWD 235.50 | 623.07K |
| 2026-07-24 | TWD 238.50 | -2.45% | TWD 244.00 | TWD 244.00 | TWD 235.00 | 693.15K |
| 2026-07-23 | TWD 244.50 | -1.41% | TWD 251.50 | TWD 251.50 | TWD 240.00 | 965.51K |
| 2026-07-22 | TWD 248.00 | -0.80% | TWD 253.50 | TWD 260.00 | TWD 246.50 | 726.36K |
| 2026-07-21 | TWD 250.00 | -1.38% | TWD 251.50 | TWD 255.50 | TWD 248.50 | 629.15K |
| 2026-07-20 | TWD 253.50 | -0.20% | TWD 262.00 | TWD 263.00 | TWD 252.00 | 770.15K |
| 2026-07-17 | TWD 254.00 | -5.05% | TWD 264.00 | TWD 266.50 | TWD 253.00 | 930.77K |
| 2026-07-16 | TWD 267.50 | +0.56% | TWD 264.00 | TWD 271.50 | TWD 264.00 | 574.88K |
| 2026-07-15 | TWD 266.00 | +1.33% | TWD 265.50 | TWD 271.50 | TWD 262.50 | 778.89K |
| 2026-07-14 | TWD 262.50 | +0.19% | TWD 262.00 | TWD 264.00 | TWD 253.50 | 960.77K |
| 2026-07-13 | TWD 262.00 | -2.24% | TWD 269.50 | TWD 270.00 | TWD 260.00 | 913.37K |
| 2026-07-10 | TWD 268.00 | 0.00% | TWD 268.00 | TWD 268.00 | TWD 268.00 | 0 |
| 2026-07-09 | TWD 268.00 | -1.11% | TWD 274.00 | TWD 274.00 | TWD 265.50 | 466.52K |
| 2026-07-08 | TWD 271.00 | -0.18% | TWD 273.00 | TWD 278.50 | TWD 270.00 | 541.55K |
| 2026-07-07 | TWD 271.50 | -3.38% | TWD 281.50 | TWD 283.00 | TWD 269.00 | 1.16M |
| 2026-07-06 | TWD 281.00 | -4.10% | TWD 297.00 | TWD 297.00 | TWD 280.50 | 1.37M |
| 2026-07-03 | TWD 293.00 | +4.27% | TWD 283.50 | TWD 295.50 | TWD 280.00 | 1.72M |
| 2026-07-02 | TWD 281.00 | +1.81% | TWD 275.00 | TWD 291.50 | TWD 275.00 | 2.39M |
| 2026-07-01 | TWD 276.00 | -7.23% | TWD 299.50 | TWD 299.50 | TWD 275.50 | 2.33M |
| 2026-06-30 | TWD 297.50 | -2.14% | TWD 304.00 | TWD 307.00 | TWD 291.00 | 2.56M |
| 2026-06-29 | TWD 304.00 | -6.61% | TWD 322.00 | TWD 325.00 | TWD 304.00 | 2.26M |
| 2026-06-26 | TWD 325.50 | -3.84% | TWD 340.00 | TWD 346.00 | TWD 314.50 | 2.96M |
| 2026-06-25 | TWD 338.50 | -2.73% | TWD 351.00 | TWD 380.00 | TWD 338.00 | 7.71M |
| 2026-06-24 | TWD 348.00 | +5.45% | TWD 330.00 | TWD 348.00 | TWD 330.00 | 829.83K |
| 2026-06-23 | TWD 330.00 | -1.49% | TWD 341.00 | TWD 361.50 | TWD 330.00 | 1.15M |
| 2026-06-22 | TWD 335.00 | -1.76% | TWD 350.00 | TWD 354.00 | TWD 327.50 | 918.02K |
| 2026-06-18 | TWD 341.00 | +8.25% | TWD 321.00 | TWD 346.50 | TWD 321.00 | 1.19M |
| 2026-06-17 | TWD 315.00 | -1.87% | TWD 321.00 | TWD 328.00 | TWD 315.00 | 790.63K |
| 2026-06-16 | TWD 321.00 | 0.00% | TWD 305.50 | TWD 321.00 | TWD 300.00 | 2.09M |
| 2026-06-15 | TWD 321.00 | -9.96% | TWD 330.00 | TWD 330.50 | TWD 321.00 | 1.68M |
| 2026-06-12 | TWD 356.50 | -9.97% | TWD 396.00 | TWD 396.00 | TWD 356.50 | 929.89K |
| 2026-06-11 | TWD 396.00 | -11.90% | TWD 411.00 | TWD 425.00 | TWD 396.00 | 2.23M |
| 2026-06-10 | TWD 449.50 | +5.39% | TWD 416.00 | TWD 467.00 | TWD 389.00 | 3.87M |
| 2026-06-09 | TWD 426.50 | +9.92% | TWD 399.00 | TWD 426.50 | TWD 399.00 | 3.15M |
| 2026-06-08 | TWD 388.00 | +9.92% | TWD 336.50 | TWD 388.00 | TWD 336.50 | 3.00M |
| 2026-06-05 | TWD 353.00 | +9.97% | TWD 333.00 | TWD 353.00 | TWD 294.50 | 4.03M |
| 2026-06-04 | TWD 321.00 | +9.93% | TWD 302.00 | TWD 321.00 | TWD 300.00 | 7.79M |
| 2026-06-03 | TWD 292.00 | +9.98% | TWD 267.00 | TWD 292.00 | TWD 265.00 | 6.63M |
| 2026-06-02 | TWD 265.50 | +9.94% | TWD 237.00 | TWD 265.50 | TWD 231.00 | 5.55M |
| 2026-06-01 | TWD 241.50 | +4.55% | TWD 240.00 | TWD 254.00 | TWD 236.50 | 5.99M |
| 2026-05-29 | TWD 231.00 | +10.00% | TWD 219.00 | TWD 231.00 | TWD 216.00 | 3.54M |
| 2026-05-28 | TWD 210.00 | +9.95% | TWD 193.50 | TWD 210.00 | TWD 193.50 | 2.61M |
| 2026-05-27 | TWD 191.00 | +1.60% | TWD 190.00 | TWD 191.00 | TWD 186.50 | 566.91K |