NUUO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 142.00 | 144.00 | 136.50 | 139.50 | 133.31 | 463,000 |
| 2024-07-30 | 140.50 | 148.50 | 138.00 | 146.00 | 139.52 | 228,000 |
| 2024-07-29 | 154.00 | 154.00 | 140.50 | 142.50 | 136.17 | 550,000 |
| 2024-07-26 | 148.00 | 158.00 | 146.00 | 151.00 | 144.29 | 610,000 |
| 2024-07-23 | 165.00 | 177.50 | 155.00 | 158.50 | 151.46 | 1,401,000 |
| 2024-07-22 | 158.00 | 168.50 | 149.00 | 162.50 | 155.28 | 664,000 |
| 2024-07-19 | 173.00 | 173.00 | 161.00 | 161.00 | 153.85 | 820,000 |
| 2024-07-18 | 155.00 | 173.00 | 151.00 | 173.00 | 161.69 | 1,196,000 |
| 2024-07-17 | 160.50 | 162.00 | 158.00 | 158.00 | 147.67 | 467,000 |
| 2024-07-16 | 154.00 | 163.50 | 153.50 | 162.00 | 151.41 | 949,000 |
| 2024-07-15 | 144.50 | 159.50 | 139.50 | 157.50 | 147.20 | 1,057,000 |
| 2024-07-12 | 143.00 | 146.00 | 137.00 | 145.50 | 135.98 | 804,000 |
| 2024-07-11 | 143.50 | 146.00 | 143.00 | 146.00 | 136.45 | 956,000 |
| 2024-07-10 | 131.00 | 133.00 | 131.00 | 133.00 | 124.30 | 105,000 |
| 2024-07-09 | 132.00 | 133.00 | 130.50 | 131.00 | 122.43 | 192,000 |
| 2024-07-08 | 140.00 | 140.00 | 131.50 | 131.50 | 122.90 | 434,000 |
| 2024-07-05 | 136.00 | 144.00 | 131.00 | 140.00 | 130.84 | 541,000 |
| 2024-07-04 | 133.00 | 136.00 | 131.00 | 134.50 | 125.70 | 249,000 |
| 2024-07-03 | 132.50 | 135.00 | 131.00 | 131.00 | 122.43 | 194,000 |
| 2024-07-02 | 132.50 | 135.00 | 130.00 | 131.00 | 122.43 | 314,000 |
| 2024-07-01 | 134.00 | 137.00 | 132.00 | 132.50 | 123.83 | 302,000 |
| 2024-06-28 | 134.00 | 137.50 | 132.50 | 133.00 | 124.30 | 256,000 |
| 2024-06-27 | 144.50 | 144.50 | 132.50 | 133.50 | 124.77 | 761,000 |
| 2024-06-26 | 145.50 | 147.00 | 140.00 | 146.00 | 136.45 | 490,000 |
| 2024-06-25 | 132.50 | 145.50 | 131.00 | 145.50 | 135.98 | 683,000 |
| 2024-06-24 | 136.50 | 141.00 | 132.00 | 132.50 | 123.83 | 341,000 |
| 2024-06-21 | 138.00 | 139.00 | 135.00 | 136.50 | 127.57 | 214,000 |
| 2024-06-20 | 133.50 | 141.50 | 132.00 | 138.00 | 128.98 | 594,000 |
| 2024-06-19 | 143.50 | 143.50 | 135.00 | 135.50 | 126.64 | 566,000 |
| 2024-06-18 | 148.00 | 148.50 | 133.00 | 147.00 | 137.39 | 820,000 |
| 2024-06-17 | 151.00 | 154.00 | 143.00 | 146.50 | 136.92 | 638,000 |
| 2024-06-14 | 155.00 | 160.00 | 150.00 | 152.50 | 142.53 | 683,000 |
| 2024-06-13 | 161.00 | 173.00 | 145.00 | 165.00 | 154.21 | 1,446,000 |
| 2024-06-12 | 162.00 | 170.00 | 156.00 | 161.00 | 150.47 | 823,000 |
| 2024-06-11 | 168.00 | 168.00 | 156.00 | 158.00 | 147.67 | 769,000 |
| 2024-06-07 | 173.00 | 173.00 | 150.50 | 173.00 | 161.69 | 1,082,000 |
| 2024-06-06 | 157.50 | 157.50 | 157.50 | 157.50 | 147.20 | 148,000 |
| 2024-06-05 | 143.50 | 143.50 | 143.50 | 143.50 | 134.12 | 150,000 |
| 2024-06-04 | 145.00 | 145.00 | 130.50 | 130.50 | 121.97 | 154,000 |
| 2024-06-03 | 144.00 | 147.50 | 140.00 | 145.00 | 135.52 | 126,000 |
| 2024-05-31 | 134.50 | 143.50 | 134.50 | 143.50 | 134.12 | 202,000 |
| 2024-05-30 | 128.00 | 133.00 | 128.00 | 130.50 | 121.97 | 92,000 |
| 2024-05-29 | 128.00 | 131.50 | 128.00 | 129.00 | 120.56 | 65,000 |
| 2024-05-28 | 127.50 | 131.00 | 126.00 | 127.00 | 118.69 | 156,000 |
| 2024-05-27 | 134.50 | 136.00 | 127.50 | 129.50 | 121.03 | 153,000 |
| 2024-05-24 | 132.00 | 138.00 | 132.00 | 135.50 | 126.64 | 47,000 |
| 2024-05-23 | 132.50 | 142.00 | 132.50 | 137.00 | 128.04 | 103,000 |
| 2024-05-22 | 139.00 | 139.00 | 132.00 | 134.00 | 125.24 | 122,000 |
| 2024-05-21 | 133.00 | 140.00 | 133.00 | 136.50 | 127.57 | 96,000 |
| 2024-05-20 | 133.50 | 138.50 | 133.00 | 135.00 | 126.17 | 165,000 |
| 2024-05-17 | 132.00 | 140.50 | 124.50 | 140.50 | 131.31 | 275,000 |
| 2024-05-16 | 131.00 | 131.00 | 131.00 | 131.00 | 122.43 | 224,000 |
| 2024-05-15 | 114.00 | 119.50 | 114.00 | 119.50 | 111.69 | 261,000 |
| 2024-05-14 | 105.00 | 109.00 | 100.00 | 109.00 | 101.87 | 452,000 |
| 2024-05-13 | 97.500 | 99.200 | 91.800 | 99.200 | 92.713 | 617,000 |
| 2024-05-10 | 95.000 | 100.00 | 88.100 | 90.200 | 84.301 | 753,000 |
| 2024-05-09 | 94.100 | 94.100 | 94.100 | 94.100 | 87.946 | 699,000 |
| 2024-05-08 | 83.500 | 87.100 | 75.600 | 85.600 | 80.002 | 1,038,000 |
| 2024-05-07 | 72.100 | 79.300 | 70.500 | 79.300 | 74.114 | 688,000 |
| 2024-05-06 | 74.700 | 74.700 | 69.100 | 72.100 | 67.385 | 777,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-21 | 2.7000 TWD |
| 2024-07-19 | 3.8000 TWD |
| 2023-07-21 | 5.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.