NUUO Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	44.500	44.500	43.000	43.000	40.188	51,000
2024-01-24	44.950	44.950	43.400	43.400	40.562	116,000
2024-01-23	43.000	44.400	43.000	44.400	41.496	83,000
2024-01-22	43.000	43.300	42.500	42.900	40.094	81,000
2024-01-19	42.000	42.950	41.900	42.400	39.627	150,000
2024-01-18	44.450	44.450	41.200	41.350	38.646	404,000
2024-01-17	44.450	44.700	43.100	43.500	40.655	69,000
2024-01-16	46.450	46.600	44.150	44.450	41.543	330,000
2024-01-15	46.250	47.200	46.100	46.450	43.412	127,000
2024-01-12	47.550	48.350	46.650	46.650	43.599	121,000
2024-01-11	47.150	48.450	47.150	47.450	44.347	101,000
2024-01-10	47.500	49.750	47.200	48.450	45.282	142,000
2024-01-09	47.550	48.050	47.050	47.500	44.394	84,000
2024-01-08	48.400	48.500	46.250	47.550	44.440	315,000
2024-01-05	49.600	50.400	48.550	48.550	45.375	245,000
2024-01-04	49.900	51.000	49.500	49.600	46.356	168,000
2024-01-03	50.700	51.700	49.750	50.300	47.011	366,000
2024-01-02	50.900	53.800	48.450	53.400	49.908	617,000
2023-12-29	50.200	54.700	50.200	51.800	48.412	1,021,000
2023-12-28	49.300	50.600	48.850	50.100	46.824	170,000
2023-12-27	50.000	50.200	49.000	49.750	46.497	255,000
2023-12-26	50.600	51.800	48.300	51.300	47.945	355,000
2023-12-25	54.000	54.000	49.300	50.800	47.478	373,000
2023-12-22	53.100	54.400	52.500	53.200	49.721	191,000
2023-12-21	51.400	53.500	51.100	53.400	49.908	493,000
2023-12-20	51.300	52.500	51.300	51.900	48.506	128,000
2023-12-19	51.000	51.700	50.600	51.300	47.945	158,000
2023-12-18	51.900	51.900	50.100	50.800	47.478	159,000
2023-12-15	53.500	53.900	50.400	51.700	48.319	305,000
2023-12-14	51.200	53.000	51.000	52.800	49.347	439,000
2023-12-13	51.300	51.900	50.200	51.000	47.665	165,000
2023-12-12	53.100	53.200	49.900	51.200	47.852	210,000
2023-12-11	49.000	51.400	49.000	51.200	47.852	190,000
2023-12-08	49.250	49.400	48.150	48.750	45.562	80,000
2023-12-07	50.200	50.400	48.450	49.250	46.029	137,000
2023-12-06	50.000	50.500	49.650	49.800	46.543	79,000
2023-12-05	50.000	51.300	49.500	49.950	46.683	147,000
2023-12-04	51.500	52.100	50.300	50.700	47.384	233,000
2023-12-01	52.300	52.300	50.500	51.700	48.319	200,000
2023-11-30	53.200	53.200	50.800	52.100	48.693	495,000
2023-11-29	48.700	53.100	48.700	53.100	49.627	510,000
2023-11-28	47.850	48.500	47.700	48.350	45.188	72,000
2023-11-27	48.750	48.750	47.500	47.700	44.581	100,000
2023-11-24	48.000	48.100	47.400	47.650	44.534	168,000
2023-11-23	50.100	50.300	47.100	47.350	44.253	437,000
2023-11-22	50.100	50.500	49.400	49.950	46.683	201,000
2023-11-21	50.500	50.900	50.000	50.000	46.730	138,000
2023-11-20	50.800	51.200	50.200	50.500	47.197	152,000
2023-11-17	51.700	52.000	50.500	50.600	47.291	270,000
2023-11-16	50.900	51.800	49.850	51.400	48.039	319,000
2023-11-15	55.500	55.500	50.700	51.300	47.945	698,000
2023-11-14	59.000	59.000	56.300	56.300	52.618	439,000
2023-11-13	55.600	62.500	55.600	62.500	58.413	426,000
2023-11-10	59.500	59.500	56.500	56.900	53.179	163,000
2023-11-09	64.000	64.000	57.600	60.500	56.543	409,000
2023-11-08	67.900	68.000	62.500	63.900	59.721	284,000
2023-11-07	68.400	68.400	67.300	68.300	63.833	92,000
2023-11-06	69.200	69.500	68.200	68.400	63.927	201,000
2023-11-03	69.300	70.000	67.300	69.300	64.768	196,000
2023-11-02	65.800	71.500	65.800	69.700	65.142	339,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.