NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	66.600	66.700	65.100	66.600	62.245	166,000
2023-10-31	63.100	67.300	63.100	66.600	62.245	217,000
2023-10-30	63.900	64.900	63.600	63.600	59.441	65,000
2023-10-27	68.000	68.000	61.800	64.900	60.656	270,000
2023-10-26	65.000	67.500	64.400	66.700	62.338	154,000
2023-10-25	63.100	67.000	61.500	66.300	61.964	234,000
2023-10-24	58.900	63.600	57.000	63.600	59.441	321,000
2023-10-23	59.400	60.100	56.500	58.100	54.300	283,000
2023-10-20	63.700	64.000	59.600	61.000	57.011	605,000
2023-10-19	61.600	62.000	57.100	58.500	54.674	311,000
2023-10-18	58.200	62.100	55.700	61.600	57.572	511,000
2023-10-17	57.100	59.000	52.400	59.000	55.142	881,000
2023-10-16	56.500	56.500	54.900	56.500	52.805	1,330,000
2023-10-13	51.400	51.400	51.400	51.400	48.039	142,000
2023-10-12	46.800	46.800	46.800	46.800	43.739	102,000
2023-10-11	40.900	42.550	40.900	42.550	39.767	35,000
2023-10-06	41.700	41.850	40.500	40.900	38.225	37,000
2023-10-05	41.500	42.400	41.450	42.250	39.487	25,000
2023-10-04	41.750	43.000	41.750	42.450	39.674	17,000
2023-10-03	43.900	43.900	43.000	43.350	40.515	22,000
2023-10-02	44.550	45.000	43.900	43.900	41.029	48,000
2023-09-28	44.750	44.750	44.100	44.550	41.637	24,000
2023-09-27	44.550	45.200	44.500	45.000	42.057	19,000
2023-09-26	44.900	45.200	44.850	45.050	42.104	33,000
2023-09-25	42.650	45.050	42.650	44.900	41.964	34,000
2023-09-22	45.300	45.300	44.500	44.500	41.590	29,000
2023-09-21	45.200	45.200	44.050	44.850	41.917	32,000
2023-09-20	44.700	44.900	43.700	44.900	41.964	34,000
2023-09-19	44.600	44.950	43.950	44.700	41.777	55,000
2023-09-18	45.800	45.800	43.850	44.750	41.823	76,000
2023-09-15	43.050	45.550	43.050	44.850	41.917	86,000
2023-09-14	44.200	44.550	42.200	43.000	40.188	161,000
2023-09-13	45.550	45.550	43.750	44.500	41.590	419,000
2023-09-12	41.450	41.450	41.450	41.450	38.739	49,000
2023-09-11	38.500	38.500	37.400	37.700	35.235	28,000
2023-09-08	39.550	40.050	38.700	38.700	36.169	42,000
2023-09-07	41.800	41.800	39.000	40.400	37.758	80,000
2023-09-06	43.000	43.000	41.000	42.300	39.534	265,000
2023-09-05	35.700	39.250	35.700	39.250	36.683	95,000
2023-09-04	35.650	35.700	35.050	35.700	33.365	19,000
2023-09-01	35.300	35.300	34.900	35.250	32.945	10,000
2023-08-31	34.850	35.750	34.800	35.200	32.898	12,000
2023-08-30	35.050	35.500	34.100	34.850	32.571	12,000
2023-08-29	35.350	35.350	34.950	34.950	32.664	4,000
2023-08-28	34.950	35.000	34.750	35.000	32.711	10,000
2023-08-25	34.600	35.000	34.000	34.500	32.244	10,000
2023-08-24	34.950	34.950	33.450	34.800	32.524	16,000
2023-08-23	35.100	35.100	33.900	35.000	32.711	6,000
2023-08-22	34.300	35.300	34.300	35.200	32.898	8,000
2023-08-21	34.900	35.750	34.000	35.400	33.085	24,000
2023-08-18	35.450	35.800	34.950	35.700	33.365	8,000
2023-08-17	35.800	36.300	35.450	35.850	33.506	70,000
2023-08-16	35.950	35.950	35.200	35.750	33.412	15,000
2023-08-15	36.300	36.300	34.600	35.700	33.365	51,000
2023-08-14	34.750	36.000	34.500	35.700	33.365	37,000
2023-08-11	35.850	35.850	33.550	34.750	32.477	32,000
2023-08-10	32.500	34.100	32.500	32.950	30.795	14,000
2023-08-09	33.600	33.600	31.700	32.900	30.748	27,000
2023-08-08	34.450	34.450	34.000	34.000	31.777	7,000
2023-08-07	33.750	34.500	33.600	33.650	31.449	31,000

← NewerPage 13 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.