momo.com Incorporated 8454
TWSE · Tayvan · Perakende Ticaret
TWD 238,00-1,00 (-%0,42)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 188,00 | %0,00 | TWD 188,00 | TWD 190,00 | TWD 188,00 | 360,18K |