NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	29.700	29.700	29.200	29.700	24.661	4,000
2022-11-01	29.000	29.850	29.000	29.850	24.785	2,000
2022-10-31	30.100	30.100	29.500	29.950	24.868	5,000
2022-10-28	30.000	30.150	29.500	30.150	25.034	6,000
2022-10-27	30.900	30.900	30.900	30.900	25.657	0
2022-10-26	31.000	31.000	30.900	30.900	25.657	3,000
2022-10-25	29.350	30.000	28.200	28.200	23.415	5,000
2022-10-24	30.350	30.350	30.350	30.350	25.200	1,000
2022-10-21	29.800	29.800	29.800	29.800	24.744	1,000
2022-10-20	29.500	29.650	29.000	29.650	24.619	3,000
2022-10-19	29.750	29.750	28.650	29.300	24.328	6,000
2022-10-18	29.500	29.750	28.400	29.750	24.702	6,000
2022-10-17	28.350	29.800	27.600	29.650	24.619	5,000
2022-10-14	29.500	29.950	28.900	28.900	23.996	4,000
2022-10-13	29.850	29.950	28.650	28.650	23.789	12,000
2022-10-12	30.000	30.900	29.800	30.900	25.657	13,000
2022-10-11	30.100	31.350	30.000	31.250	25.948	17,000
2022-10-07	30.250	30.650	30.250	30.650	25.449	16,000
2022-10-06	30.700	30.700	30.700	30.700	25.491	1,000
2022-10-05	30.900	30.950	30.400	30.850	25.615	9,000
2022-10-04	31.000	31.550	30.300	30.300	25.159	8,000
2022-10-03	30.300	31.200	30.300	30.500	25.325	28,000
2022-09-30	29.850	30.300	29.850	30.300	25.159	13,000
2022-09-29	30.700	30.700	29.850	29.850	24.785	15,000
2022-09-28	30.000	30.800	29.850	29.850	24.785	11,000
2022-09-27	31.050	31.050	30.300	30.350	25.200	11,000
2022-09-26	31.350	31.350	30.250	30.250	25.117	29,000
2022-09-23	31.900	31.900	31.000	31.150	25.865	19,000
2022-09-22	31.300	31.300	31.000	31.000	25.740	7,000
2022-09-21	31.700	31.700	30.550	31.450	26.114	4,000
2022-09-20	31.550	31.900	31.000	31.200	25.906	10,000
2022-09-19	31.000	31.900	31.000	31.900	26.487	2,000
2022-09-16	30.700	32.000	30.700	31.450	26.114	43,000
2022-09-15	31.750	31.950	30.850	31.450	26.114	12,000
2022-09-14	30.600	31.350	30.400	31.300	25.989	12,000
2022-09-13	30.800	31.450	30.000	30.600	25.408	12,000
2022-09-12	31.800	31.800	30.650	31.500	26.155	6,000
2022-09-08	31.000	31.000	30.250	30.900	25.657	13,000
2022-09-07	30.000	30.200	30.000	30.100	24.993	5,000
2022-09-06	30.300	30.400	27.700	30.400	25.242	15,000
2022-09-05	30.500	30.500	30.250	30.300	25.159	4,000
2022-09-02	30.050	30.400	30.000	30.200	25.076	15,000
2022-09-01	30.100	30.100	30.050	30.050	24.951	5,000
2022-08-31	30.100	30.950	30.100	30.350	25.200	17,000
2022-08-30	30.000	30.100	30.000	30.100	24.993	3,000
2022-08-29	30.000	30.200	29.950	30.200	25.076	6,000
2022-08-26	30.200	31.350	30.000	31.350	26.031	10,000
2022-08-25	30.000	30.000	29.750	29.850	24.785	17,000
2022-08-24	30.050	30.100	30.000	30.100	24.993	22,000
2022-08-23	30.200	30.250	30.000	30.200	25.076	9,000
2022-08-22	30.300	30.300	30.300	30.300	25.159	0
2022-08-19	30.100	30.300	30.100	30.300	25.159	12,000
2022-08-18	30.100	30.150	29.850	29.850	24.785	11,000
2022-08-17	30.150	30.150	29.700	29.900	24.827	16,000
2022-08-16	31.000	31.000	29.300	29.700	24.661	23,000
2022-08-15	30.600	30.750	29.850	30.700	25.491	45,000
2022-08-12	31.450	31.450	30.600	31.350	26.031	15,000
2022-08-11	29.850	32.000	29.850	30.600	25.408	24,000
2022-08-10	32.050	32.050	30.600	30.650	25.449	10,000
2022-08-09	31.700	32.350	30.250	31.550	26.197	15,000

← NewerPage 17 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.