Singapore markets close in 7 hours 57 minutes
Straits Times Index
3,499.89 +2.11 (+0.06%) Nikkei
41,465.11 +274.43 (+0.67%) Hang Seng
18,015.94 -277.46 (-1.52%) FTSE 100
8,182.96 -69.95 (-0.85%) Bitcoin USD
64,667.11 +3,407.50 (+5.56%) CMC Crypto 200
1,347.77 +78.82 (+6.21%)
momo.com Inc. (8454.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 01:30PM CST. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Jul 2024 | 425.50 | 425.50 | 415.00 | 415.00 | 415.00 | 494,620 |
| 12 Jul 2024 | 414.00 | 422.50 | 410.00 | 422.00 | 422.00 | 825,504 |
| 11 Jul 2024 | 405.00 | 420.00 | 404.50 | 412.00 | 412.00 | 1,222,038 |
| 10 Jul 2024 | 405.00 | 406.00 | 401.00 | 401.50 | 401.50 | 454,170 |
| 09 Jul 2024 | 412.00 | 412.00 | 400.50 | 405.00 | 405.00 | 800,055 |
| 08 Jul 2024 | 413.00 | 414.50 | 408.50 | 409.50 | 409.50 | 464,993 |
| 05 Jul 2024 | 415.00 | 416.00 | 410.00 | 412.00 | 412.00 | 451,647 |
| 04 Jul 2024 | 413.00 | 418.00 | 413.00 | 414.00 | 414.00 | 749,644 |
| 04 Jul 2024 | 14.8 Dividend | |||||
| 03 Jul 2024 | 427.00 | 430.00 | 424.00 | 427.00 | 412.20 | 798,876 |
| 02 Jul 2024 | 427.50 | 427.50 | 422.50 | 425.50 | 410.75 | 511,822 |
| 01 Jul 2024 | 429.00 | 433.00 | 426.50 | 427.00 | 412.20 | 558,972 |
| 28 Jun 2024 | 427.50 | 432.00 | 427.50 | 429.50 | 414.61 | 478,199 |
| 27 Jun 2024 | 425.50 | 430.00 | 425.50 | 427.50 | 412.68 | 435,762 |
| 26 Jun 2024 | 427.00 | 431.50 | 427.00 | 427.00 | 412.20 | 360,270 |
| 25 Jun 2024 | 431.00 | 431.50 | 424.00 | 425.00 | 410.27 | 704,991 |
| 24 Jun 2024 | 434.00 | 435.00 | 427.00 | 427.00 | 412.20 | 562,603 |
| 21 Jun 2024 | 436.00 | 438.00 | 431.00 | 433.00 | 417.99 | 551,664 |
| 20 Jun 2024 | 437.00 | 438.50 | 433.50 | 435.00 | 419.92 | 463,810 |
| 19 Jun 2024 | 444.00 | 445.00 | 432.00 | 432.00 | 417.03 | 1,409,851 |
| 18 Jun 2024 | 445.00 | 448.00 | 440.00 | 442.50 | 427.16 | 1,125,770 |
| 17 Jun 2024 | 428.50 | 447.00 | 428.00 | 442.00 | 426.68 | 1,783,393 |
| 14 Jun 2024 | 428.00 | 428.00 | 424.50 | 425.00 | 410.27 | 399,693 |
| 13 Jun 2024 | 426.50 | 430.50 | 424.50 | 424.50 | 409.79 | 843,537 |
| 12 Jun 2024 | 424.50 | 430.00 | 422.00 | 424.00 | 409.30 | 1,125,313 |
| 11 Jun 2024 | 443.00 | 447.50 | 433.00 | 433.00 | 417.99 | 643,339 |
| 07 Jun 2024 | 441.50 | 447.50 | 440.50 | 442.00 | 426.68 | 650,790 |
| 06 Jun 2024 | 442.00 | 447.50 | 440.00 | 440.00 | 424.75 | 573,050 |
| 05 Jun 2024 | 450.00 | 458.00 | 442.00 | 443.00 | 427.65 | 1,485,321 |
| 04 Jun 2024 | 444.00 | 447.50 | 440.00 | 444.50 | 429.09 | 910,432 |
| 03 Jun 2024 | 445.00 | 447.00 | 438.00 | 439.00 | 423.78 | 935,462 |
| 31 May 2024 | 423.50 | 450.00 | 421.50 | 439.00 | 423.78 | 3,515,577 |
| 30 May 2024 | 420.50 | 422.50 | 417.50 | 419.00 | 404.48 | 556,305 |
| 29 May 2024 | 425.50 | 431.50 | 423.50 | 423.50 | 408.82 | 486,529 |
| 28 May 2024 | 430.00 | 432.00 | 425.50 | 425.50 | 410.75 | 443,948 |
| 27 May 2024 | 430.00 | 431.00 | 423.50 | 430.50 | 415.58 | 429,906 |
| 24 May 2024 | 427.50 | 428.50 | 424.50 | 427.50 | 412.68 | 450,959 |
| 23 May 2024 | 433.50 | 435.00 | 430.00 | 430.00 | 415.10 | 607,055 |
| 22 May 2024 | 428.50 | 437.50 | 428.50 | 436.50 | 421.37 | 700,288 |
| 21 May 2024 | 438.00 | 438.00 | 427.50 | 427.50 | 412.68 | 495,813 |
| 20 May 2024 | 436.00 | 440.50 | 426.50 | 435.50 | 420.41 | 989,078 |
| 17 May 2024 | 424.00 | 441.00 | 422.00 | 432.00 | 417.03 | 1,702,681 |
| 16 May 2024 | 419.50 | 429.00 | 419.50 | 424.00 | 409.30 | 977,099 |
| 15 May 2024 | 415.00 | 419.50 | 414.00 | 415.50 | 401.10 | 568,998 |
| 14 May 2024 | 419.00 | 423.00 | 412.50 | 414.50 | 400.13 | 475,762 |
| 13 May 2024 | 415.00 | 422.00 | 413.00 | 419.00 | 404.48 | 411,742 |
| 10 May 2024 | 424.00 | 424.00 | 415.50 | 417.50 | 403.03 | 504,916 |
| 09 May 2024 | 423.50 | 425.00 | 418.00 | 419.00 | 404.48 | 516,545 |
| 08 May 2024 | 430.50 | 434.50 | 421.00 | 421.00 | 406.41 | 669,568 |
| 07 May 2024 | 438.50 | 442.50 | 424.00 | 428.50 | 413.65 | 1,187,507 |
| 06 May 2024 | 424.00 | 442.50 | 416.50 | 435.00 | 419.92 | 2,058,259 |
| 03 May 2024 | 450.00 | 450.00 | 419.50 | 419.50 | 404.96 | 2,981,622 |
| 02 May 2024 | 443.00 | 448.50 | 438.50 | 442.00 | 426.68 | 1,276,277 |
| 30 Apr 2024 | 437.50 | 445.50 | 434.00 | 442.00 | 426.68 | 1,522,723 |
| 29 Apr 2024 | 427.00 | 448.00 | 425.00 | 442.00 | 426.68 | 2,709,989 |
| 26 Apr 2024 | 423.50 | 427.50 | 416.50 | 421.00 | 406.41 | 1,073,364 |
| 25 Apr 2024 | 405.00 | 427.00 | 402.00 | 422.00 | 407.37 | 2,936,524 |
| 24 Apr 2024 | 404.00 | 411.50 | 401.00 | 401.50 | 387.58 | 1,555,982 |
| 23 Apr 2024 | 402.50 | 405.50 | 396.00 | 403.00 | 389.03 | 1,345,966 |
| 22 Apr 2024 | 388.00 | 399.50 | 388.00 | 399.00 | 385.17 | 1,446,455 |
| 19 Apr 2024 | 393.00 | 403.00 | 381.00 | 384.50 | 371.17 | 1,872,591 |
| 18 Apr 2024 | 383.00 | 395.00 | 381.00 | 395.00 | 381.31 | 834,157 |
| 17 Apr 2024 | 382.00 | 383.50 | 378.50 | 383.00 | 369.73 | 381,209 |
| 16 Apr 2024 | 382.50 | 385.50 | 376.00 | 378.00 | 364.90 | 864,427 |
| 15 Apr 2024 | 387.00 | 387.00 | 383.00 | 383.00 | 369.73 | 535,778 |
| 12 Apr 2024 | 399.50 | 399.50 | 386.00 | 386.50 | 373.10 | 1,513,463 |
| 11 Apr 2024 | 402.00 | 406.00 | 398.50 | 400.50 | 386.62 | 1,172,004 |
| 10 Apr 2024 | 392.50 | 398.50 | 389.50 | 398.00 | 384.21 | 1,074,624 |
| 09 Apr 2024 | 391.50 | 392.00 | 388.00 | 388.00 | 374.55 | 336,748 |
| 08 Apr 2024 | 386.00 | 397.50 | 386.00 | 391.50 | 377.93 | 902,690 |
| 03 Apr 2024 | 392.00 | 392.00 | 382.00 | 386.00 | 372.62 | 505,767 |
| 02 Apr 2024 | 394.50 | 395.00 | 387.00 | 389.00 | 375.52 | 461,266 |
| 01 Apr 2024 | 390.00 | 399.50 | 388.00 | 392.50 | 378.90 | 705,823 |
| 29 Mar 2024 | 395.00 | 395.50 | 385.00 | 385.50 | 372.14 | 476,000 |
| 28 Mar 2024 | 386.00 | 394.50 | 383.00 | 393.00 | 379.38 | 844,581 |
| 27 Mar 2024 | 384.50 | 386.50 | 381.00 | 384.50 | 371.17 | 624,708 |
| 26 Mar 2024 | 384.00 | 388.50 | 380.50 | 382.50 | 369.24 | 827,887 |
| 25 Mar 2024 | 389.50 | 390.00 | 382.50 | 382.50 | 369.24 | 957,430 |
| 22 Mar 2024 | 398.00 | 398.00 | 387.00 | 389.50 | 376.00 | 830,559 |
| 21 Mar 2024 | 392.00 | 397.50 | 392.00 | 396.50 | 382.76 | 598,335 |
| 20 Mar 2024 | 395.00 | 396.50 | 388.00 | 390.00 | 376.48 | 989,867 |
| 19 Mar 2024 | 405.00 | 406.00 | 393.50 | 394.50 | 380.83 | 1,606,987 |
| 18 Mar 2024 | 403.50 | 413.50 | 403.00 | 405.00 | 390.96 | 583,357 |
| 15 Mar 2024 | 401.50 | 404.50 | 400.00 | 400.50 | 386.62 | 888,292 |
| 14 Mar 2024 | 401.00 | 407.00 | 401.00 | 405.50 | 391.45 | 515,970 |
| 13 Mar 2024 | 405.00 | 412.50 | 400.00 | 400.50 | 386.62 | 857,959 |
| 12 Mar 2024 | 402.50 | 409.00 | 401.00 | 408.00 | 393.86 | 589,627 |
| 11 Mar 2024 | 403.00 | 408.00 | 402.00 | 402.50 | 388.55 | 511,917 |
| 08 Mar 2024 | 406.50 | 409.50 | 401.00 | 403.00 | 389.03 | 830,050 |
| 07 Mar 2024 | 408.00 | 416.00 | 405.50 | 406.00 | 391.93 | 1,058,096 |
| 06 Mar 2024 | 421.00 | 422.50 | 411.50 | 411.50 | 397.24 | 913,078 |
| 05 Mar 2024 | 428.50 | 432.50 | 420.00 | 420.00 | 405.44 | 908,737 |
| 04 Mar 2024 | 435.50 | 438.00 | 427.00 | 428.50 | 413.65 | 769,848 |
| 01 Mar 2024 | 441.00 | 445.00 | 432.00 | 432.00 | 417.03 | 1,255,353 |
| 29 Feb 2024 | 431.00 | 454.50 | 427.00 | 444.50 | 429.09 | 10,935,618 |
| 27 Feb 2024 | 431.00 | 434.50 | 423.00 | 424.00 | 409.30 | 1,275,717 |
| 26 Feb 2024 | 438.00 | 438.00 | 432.00 | 433.50 | 418.47 | 563,187 |
| 23 Feb 2024 | 430.00 | 438.50 | 427.00 | 430.50 | 415.58 | 1,001,993 |
| 22 Feb 2024 | 434.00 | 435.00 | 423.00 | 430.50 | 415.58 | 1,848,961 |
| 21 Feb 2024 | 440.00 | 441.00 | 437.00 | 437.00 | 421.85 | 684,850 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.