NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	35.500	35.700	35.300	35.400	29.393	17,000
2023-02-06	35.600	35.700	35.450	35.700	29.642	8,000
2023-02-03	35.950	36.000	35.650	35.650	29.601	12,000
2023-02-02	35.300	35.850	35.300	35.650	29.601	3,000
2023-02-01	35.050	36.050	35.050	35.900	29.809	21,000
2023-01-31	36.000	36.000	35.050	35.600	29.559	4,000
2023-01-30	35.600	35.600	35.000	35.000	29.061	8,000
2023-01-17	35.000	35.000	34.950	35.000	29.061	4,000
2023-01-16	34.800	35.000	34.450	35.000	29.061	10,000
2023-01-13	34.100	34.800	33.800	34.800	28.895	13,000
2023-01-12	34.200	35.600	34.000	35.600	29.559	13,000
2023-01-11	35.450	35.450	34.800	34.800	28.895	2,000
2023-01-10	35.200	35.200	35.100	35.100	29.144	8,000
2023-01-09	35.150	35.900	35.050	35.150	29.186	25,000
2023-01-06	34.500	34.850	33.800	34.850	28.937	18,000
2023-01-05	34.100	34.850	34.100	34.250	28.439	7,000
2023-01-04	34.550	34.950	33.800	33.950	28.189	19,000
2023-01-03	34.500	35.000	34.500	35.000	29.061	12,000
2022-12-30	35.700	35.700	35.700	35.700	29.642	1,000
2022-12-29	35.000	35.000	35.000	35.000	29.061	4,000
2022-12-28	35.300	35.700	34.900	34.900	28.978	12,000
2022-12-27	35.350	35.350	35.350	35.350	29.352	1,000
2022-12-26	34.800	35.500	34.800	35.500	29.476	2,000
2022-12-23	35.350	35.350	34.800	35.300	29.310	11,000
2022-12-22	35.500	35.800	35.000	35.450	29.435	20,000
2022-12-21	35.400	35.400	35.350	35.400	29.393	6,000
2022-12-20	34.900	35.050	34.500	34.900	28.978	23,000
2022-12-19	34.750	34.950	34.700	34.950	29.020	14,000
2022-12-16	35.950	35.950	34.700	34.750	28.854	20,000
2022-12-15	35.300	35.300	34.800	34.900	28.978	28,000
2022-12-14	35.300	35.600	35.250	35.600	29.559	6,000
2022-12-13	35.000	35.700	34.600	35.400	29.393	15,000
2022-12-12	34.850	35.250	34.800	34.900	28.978	9,000
2022-12-09	35.800	35.800	35.100	35.100	29.144	29,000
2022-12-08	35.000	35.750	34.900	34.900	28.978	15,000
2022-12-07	35.900	35.900	34.700	35.000	29.061	51,000
2022-12-06	35.900	36.400	35.900	35.950	29.850	14,000
2022-12-05	35.600	36.500	35.600	36.400	30.224	49,000
2022-12-02	35.600	36.950	35.600	36.950	30.680	35,000
2022-12-01	34.650	36.600	34.650	36.600	30.390	58,000
2022-11-30	35.900	36.500	35.700	36.150	30.016	28,000
2022-11-29	36.200	36.450	34.800	35.750	29.684	80,000
2022-11-28	37.300	38.200	36.450	36.500	30.307	83,000
2022-11-25	37.600	38.450	37.100	37.300	30.971	35,000
2022-11-24	38.100	38.300	37.000	37.150	30.846	88,000
2022-11-23	39.700	39.700	38.550	38.600	32.050	40,000
2022-11-22	40.700	40.700	38.600	38.900	32.300	64,000
2022-11-21	40.500	40.500	37.600	39.000	32.383	105,000
2022-11-18	41.900	41.900	38.300	38.350	31.843	192,000
2022-11-17	37.000	39.950	36.200	39.950	33.171	281,000
2022-11-16	36.450	36.450	36.200	36.450	30.265	315,000
2022-11-15	33.150	33.150	33.150	33.150	27.525	59,000
2022-11-14	30.400	30.450	29.950	30.150	25.034	14,000
2022-11-11	31.350	31.700	29.800	29.950	24.868	18,000
2022-11-10	30.400	30.450	30.400	30.450	25.283	2,000
2022-11-09	30.250	30.600	30.000	30.000	24.910	6,000
2022-11-08	30.250	30.250	30.250	30.250	25.117	1,000
2022-11-07	30.250	30.250	30.250	30.250	25.117	3,000
2022-11-04	29.800	29.900	29.800	29.900	24.827	9,000
2022-11-03	29.800	29.900	29.750	29.900	24.827	5,000

← NewerPage 16 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.