NUUO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 73.000 | 77.500 | 66.000 | 75.200 | 70.282 | 1,271,000 |
| 2024-05-02 | 66.000 | 70.500 | 65.300 | 70.500 | 65.890 | 1,019,000 |
| 2024-04-30 | 58.900 | 64.100 | 57.800 | 64.100 | 59.908 | 771,000 |
| 2024-04-29 | 57.700 | 58.400 | 56.500 | 58.300 | 54.487 | 197,000 |
| 2024-04-26 | 56.700 | 57.400 | 55.700 | 56.400 | 52.712 | 149,000 |
| 2024-04-25 | 56.500 | 56.500 | 55.400 | 55.600 | 51.964 | 60,000 |
| 2024-04-24 | 57.300 | 57.500 | 56.300 | 57.000 | 53.272 | 60,000 |
| 2024-04-23 | 54.900 | 56.400 | 54.900 | 55.700 | 52.057 | 131,000 |
| 2024-04-22 | 57.400 | 57.400 | 54.500 | 54.500 | 50.936 | 107,000 |
| 2024-04-19 | 57.000 | 57.600 | 53.300 | 57.300 | 53.553 | 208,000 |
| 2024-04-18 | 57.000 | 58.300 | 57.000 | 57.500 | 53.740 | 62,000 |
| 2024-04-17 | 57.900 | 58.000 | 56.800 | 57.600 | 53.833 | 141,000 |
| 2024-04-16 | 56.800 | 57.800 | 53.100 | 57.300 | 53.553 | 332,000 |
| 2024-04-15 | 58.300 | 58.300 | 56.100 | 57.100 | 53.366 | 183,000 |
| 2024-04-12 | 57.900 | 58.700 | 56.700 | 58.300 | 54.487 | 264,000 |
| 2024-04-11 | 59.800 | 60.500 | 57.200 | 57.900 | 54.114 | 423,000 |
| 2024-04-10 | 56.900 | 57.400 | 56.000 | 57.400 | 53.646 | 251,000 |
| 2024-04-09 | 57.100 | 57.200 | 54.900 | 56.300 | 52.618 | 147,000 |
| 2024-04-08 | 54.100 | 55.700 | 53.300 | 55.700 | 52.057 | 120,000 |
| 2024-04-03 | 54.500 | 54.500 | 52.800 | 54.000 | 50.469 | 154,000 |
| 2024-04-02 | 53.100 | 54.200 | 52.500 | 54.000 | 50.469 | 131,000 |
| 2024-04-01 | 52.400 | 54.000 | 52.400 | 52.800 | 49.347 | 119,000 |
| 2024-03-29 | 53.400 | 54.800 | 52.900 | 52.900 | 49.441 | 145,000 |
| 2024-03-28 | 56.100 | 56.100 | 53.200 | 54.400 | 50.842 | 285,000 |
| 2024-03-27 | 55.400 | 56.800 | 53.600 | 56.000 | 52.338 | 525,000 |
| 2024-03-26 | 50.200 | 50.200 | 50.200 | 50.200 | 46.917 | 0 |
| 2024-03-25 | 50.200 | 50.200 | 50.200 | 50.200 | 46.917 | 0 |
| 2024-03-22 | 51.400 | 51.400 | 50.000 | 50.200 | 46.917 | 155,000 |
| 2024-03-21 | 51.200 | 52.600 | 49.500 | 51.300 | 47.945 | 357,000 |
| 2024-03-20 | 53.200 | 53.400 | 50.000 | 50.900 | 47.571 | 533,000 |
| 2024-03-19 | 57.700 | 57.700 | 52.500 | 52.900 | 49.441 | 755,000 |
| 2024-03-18 | 61.200 | 61.200 | 61.200 | 61.200 | 57.198 | 0 |
| 2024-03-15 | 58.200 | 62.400 | 55.500 | 61.200 | 57.198 | 879,000 |
| 2024-03-14 | 66.200 | 66.200 | 56.600 | 60.500 | 56.543 | 1,306,000 |
| 2024-03-13 | 60.200 | 60.200 | 60.200 | 60.200 | 56.263 | 246,000 |
| 2024-03-12 | 54.800 | 54.800 | 54.800 | 54.800 | 51.216 | 360,000 |
| 2024-03-11 | 48.100 | 50.000 | 47.650 | 49.850 | 46.590 | 112,000 |
| 2024-03-08 | 48.600 | 48.650 | 46.700 | 48.000 | 44.861 | 175,000 |
| 2024-03-07 | 50.800 | 50.800 | 48.550 | 48.550 | 45.375 | 118,000 |
| 2024-03-06 | 49.750 | 50.100 | 49.200 | 49.600 | 46.356 | 71,000 |
| 2024-03-05 | 49.200 | 50.200 | 48.250 | 49.750 | 46.497 | 114,000 |
| 2024-03-04 | 48.700 | 50.200 | 48.350 | 49.200 | 45.982 | 150,000 |
| 2024-03-01 | 49.750 | 50.800 | 48.600 | 48.700 | 45.515 | 135,000 |
| 2024-02-29 | 50.000 | 50.900 | 49.000 | 49.650 | 46.403 | 160,000 |
| 2024-02-27 | 52.100 | 52.100 | 49.600 | 50.700 | 47.384 | 242,000 |
| 2024-02-26 | 49.750 | 52.500 | 49.750 | 51.600 | 48.226 | 390,000 |
| 2024-02-23 | 49.000 | 50.400 | 48.500 | 49.650 | 46.403 | 340,000 |
| 2024-02-22 | 48.300 | 49.400 | 48.150 | 48.600 | 45.422 | 186,000 |
| 2024-02-21 | 47.850 | 48.900 | 47.150 | 48.250 | 45.095 | 201,000 |
| 2024-02-20 | 47.700 | 48.650 | 46.050 | 47.850 | 44.721 | 300,000 |
| 2024-02-19 | 46.700 | 49.000 | 46.100 | 47.500 | 44.394 | 459,000 |
| 2024-02-16 | 45.600 | 46.550 | 44.000 | 46.550 | 43.506 | 490,000 |
| 2024-02-15 | 41.300 | 42.350 | 41.300 | 42.350 | 39.580 | 53,000 |
| 2024-02-05 | 41.800 | 42.750 | 40.900 | 41.450 | 38.739 | 61,000 |
| 2024-02-02 | 42.000 | 42.350 | 41.500 | 41.700 | 38.973 | 22,000 |
| 2024-02-01 | 41.950 | 42.250 | 41.850 | 41.850 | 39.113 | 55,000 |
| 2024-01-31 | 42.800 | 42.950 | 41.900 | 41.950 | 39.207 | 64,000 |
| 2024-01-30 | 43.500 | 43.600 | 42.500 | 42.850 | 40.048 | 38,000 |
| 2024-01-29 | 42.000 | 43.500 | 41.400 | 43.300 | 40.468 | 78,000 |
| 2024-01-26 | 42.650 | 43.000 | 41.850 | 41.950 | 39.207 | 97,000 |
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.