NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	31.600	32.000	31.550	32.000	26.570	6,000
2023-05-09	31.950	32.400	31.950	32.000	26.570	8,000
2023-05-08	33.400	33.400	31.900	31.950	26.529	13,000
2023-05-05	31.900	32.500	31.900	32.450	26.944	7,000
2023-05-04	34.000	34.100	31.500	32.750	27.193	31,000
2023-05-03	34.750	34.750	33.200	33.450	27.774	13,000
2023-05-02	34.950	34.950	34.000	34.650	28.771	3,000
2023-04-28	35.450	35.450	34.500	34.850	28.937	8,000
2023-04-27	34.800	35.700	34.550	34.700	28.812	5,000
2023-04-26	36.050	36.050	34.500	34.500	28.646	1,000
2023-04-25	36.750	36.750	34.050	36.100	29.975	8,000
2023-04-24	37.000	37.000	36.300	36.850	30.597	8,000
2023-04-21	36.750	36.750	35.750	36.250	30.099	3,000
2023-04-20	36.200	36.300	33.700	35.750	29.684	18,000
2023-04-19	38.450	38.450	36.000	37.300	30.971	16,000
2023-04-18	40.000	40.000	37.400	38.450	31.926	7,000
2023-04-17	37.550	37.550	37.550	37.550	31.179	1,000
2023-04-14	37.650	37.650	36.550	37.400	31.054	4,000
2023-04-13	37.550	37.550	37.550	37.550	31.179	0
2023-04-12	36.600	37.550	36.600	37.550	31.179	10,000
2023-04-11	37.950	37.950	36.500	37.700	31.303	5,000
2023-04-10	37.950	37.950	36.750	36.850	30.597	5,000
2023-04-07	37.000	38.450	36.950	37.800	31.386	33,000
2023-04-06	39.200	39.200	39.200	39.200	32.549	1,000
2023-03-31	38.000	39.000	38.000	39.000	32.383	6,000
2023-03-30	37.700	38.100	37.000	38.100	31.635	15,000
2023-03-29	37.650	37.650	37.600	37.600	31.220	4,000
2023-03-28	38.250	38.300	37.000	38.150	31.677	15,000
2023-03-27	37.850	38.450	37.550	38.000	31.552	12,000
2023-03-24	39.500	39.500	37.850	37.850	31.428	41,000
2023-03-23	38.400	38.950	38.200	38.950	32.341	8,000
2023-03-22	38.800	39.000	38.400	38.400	31.884	21,000
2023-03-21	39.000	39.300	38.300	39.200	32.549	44,000
2023-03-20	37.600	39.250	37.600	39.150	32.507	39,000
2023-03-17	39.200	39.900	37.950	39.250	32.590	64,000
2023-03-16	39.250	39.250	39.250	39.250	32.590	0
2023-03-15	38.450	39.250	38.100	39.250	32.590	18,000
2023-03-14	39.000	39.450	38.450	38.450	31.926	16,000
2023-03-13	39.950	39.950	39.000	39.000	32.383	31,000
2023-03-10	39.600	40.600	38.500	39.900	33.130	87,000
2023-03-09	39.300	40.100	38.400	39.600	32.881	100,000
2023-03-08	38.250	39.400	38.250	39.300	32.632	47,000
2023-03-07	39.900	40.000	38.400	38.800	32.216	154,000
2023-03-06	38.100	41.500	38.100	41.350	34.334	319,000
2023-03-03	37.900	38.500	37.750	37.750	31.345	33,000
2023-03-02	37.500	37.900	37.050	37.900	31.469	24,000
2023-03-01	37.500	38.800	37.200	37.750	31.345	56,000
2023-02-24	37.650	37.650	37.000	37.300	30.971	15,000
2023-02-23	37.200	38.000	37.000	37.850	31.428	40,000
2023-02-22	37.500	37.500	37.250	37.250	30.929	17,000
2023-02-21	38.100	38.350	37.100	37.750	31.345	17,000
2023-02-20	36.700	38.100	36.700	38.000	31.552	53,000
2023-02-17	36.550	36.850	36.350	36.700	30.473	18,000
2023-02-16	36.000	37.100	36.000	36.300	30.141	15,000
2023-02-15	36.000	36.600	35.700	36.600	30.390	16,000
2023-02-14	35.800	35.800	35.700	35.700	29.642	12,000
2023-02-13	35.700	35.950	35.650	35.950	29.850	8,000
2023-02-10	35.800	35.950	35.600	35.950	29.850	10,000
2023-02-09	35.800	35.800	35.800	35.800	29.726	1,000
2023-02-08	35.200	35.450	35.100	35.450	29.435	21,000

← NewerPage 15 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.