NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	33.750	34.500	33.600	33.650	31.449	31,000
2023-08-04	32.300	34.400	32.300	33.750	31.543	23,000
2023-08-02	34.850	34.850	32.300	32.300	30.188	42,000
2023-08-01	35.650	35.650	33.200	33.900	31.683	46,000
2023-07-31	36.050	36.350	34.450	35.700	33.365	100,000
2023-07-28	35.600	38.100	35.600	36.700	34.300	116,000
2023-07-27	35.250	38.700	35.250	38.100	35.608	89,000
2023-07-26	35.400	36.300	34.800	35.850	33.506	68,000
2023-07-25	37.150	37.150	35.500	35.850	33.506	100,000
2023-07-24	38.700	40.000	37.100	37.100	34.674	91,000
2023-07-21	40.000	41.100	38.500	39.900	37.291	124,000
2023-07-20	44.800	48.000	44.750	47.500	39.440	191,000
2023-07-19	45.000	45.050	44.000	44.800	37.198	126,000
2023-07-18	45.600	45.600	44.350	45.000	37.364	94,000
2023-07-17	45.200	45.700	44.200	45.600	37.863	121,000
2023-07-14	46.000	46.000	45.000	45.700	37.946	132,000
2023-07-13	48.200	48.200	44.600	44.750	37.157	213,000
2023-07-12	45.100	47.350	44.050	46.550	38.651	571,000
2023-07-11	43.050	43.050	43.000	43.050	35.745	484,000
2023-07-10	39.150	39.150	39.150	39.150	32.507	183,000
2023-07-07	35.600	35.600	35.600	35.600	29.559	43,000
2023-07-06	32.200	32.700	31.550	32.400	26.902	9,000
2023-07-05	32.500	32.500	32.300	32.300	26.819	3,000
2023-07-04	32.350	32.350	31.450	32.050	26.612	18,000
2023-07-03	32.750	32.750	31.400	31.400	26.072	15,000
2023-06-30	30.750	32.850	30.750	32.800	27.235	23,000
2023-06-29	31.500	31.500	31.500	31.500	26.155	1,000
2023-06-28	31.000	31.600	30.950	31.300	25.989	4,000
2023-06-27	30.800	31.150	30.700	31.150	25.865	5,000
2023-06-26	31.300	31.800	31.100	31.100	25.823	6,000
2023-06-21	31.100	31.650	31.050	31.650	26.280	3,000
2023-06-20	31.150	31.950	31.000	31.950	26.529	9,000
2023-06-19	32.000	32.000	31.500	32.000	26.570	4,000
2023-06-16	32.600	32.600	31.650	32.000	26.570	12,000
2023-06-15	31.700	31.700	31.100	31.200	25.906	9,000
2023-06-14	32.150	32.150	30.600	30.750	25.532	9,000
2023-06-13	30.700	31.200	30.450	31.200	25.906	18,000
2023-06-12	30.350	30.350	30.300	30.350	25.200	4,000
2023-06-09	30.100	30.600	29.100	30.400	25.242	22,000
2023-06-08	30.200	30.600	30.200	30.600	25.408	3,000
2023-06-07	30.850	30.850	30.350	30.400	25.242	8,000
2023-06-06	31.050	31.050	30.300	30.800	25.574	10,000
2023-06-05	32.200	32.200	30.350	31.100	25.823	21,000
2023-06-02	31.200	31.250	31.200	31.250	25.948	3,000
2023-06-01	31.400	31.400	30.400	30.550	25.366	9,000
2023-05-31	31.950	31.950	30.950	31.000	25.740	14,000
2023-05-30	31.300	31.850	31.300	31.850	26.446	4,000
2023-05-29	31.200	31.200	31.150	31.200	25.906	6,000
2023-05-26	30.950	30.950	30.500	30.900	25.657	6,000
2023-05-25	31.100	31.100	30.500	30.500	25.325	14,000
2023-05-24	31.000	31.000	30.500	30.750	25.532	13,000
2023-05-23	30.300	30.750	30.300	30.750	25.532	6,000
2023-05-22	30.300	31.200	30.300	30.950	25.698	11,000
2023-05-19	31.300	31.300	30.200	30.200	25.076	1,000
2023-05-18	31.300	31.300	31.250	31.250	25.948	2,000
2023-05-17	30.500	30.800	30.250	30.400	25.242	21,000
2023-05-16	30.750	31.400	30.750	31.150	25.865	7,000
2023-05-15	32.000	32.100	30.400	31.600	26.238	16,000
2023-05-12	32.450	33.800	32.000	32.000	26.570	4,000
2023-05-11	32.550	32.650	31.500	32.450	26.944	20,000

← NewerPage 14 of 21 · 1,220 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.