NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	31.050	31.050	30.200	30.200	25.076	17,000
2022-08-05	30.600	31.400	30.200	30.300	25.159	8,000
2022-08-04	30.300	32.700	29.600	31.400	26.072	46,000
2022-08-03	30.500	30.500	29.100	30.100	24.993	15,000
2022-08-02	30.600	30.600	30.600	30.600	25.408	0
2022-08-01	29.900	30.600	29.900	30.600	25.408	21,000
2022-07-29	30.500	30.500	29.600	30.450	25.283	20,000
2022-07-28	30.700	30.700	30.500	30.500	25.325	2,000
2022-07-27	29.900	30.200	29.850	30.200	25.076	6,000
2022-07-26	30.000	30.400	30.000	30.200	25.076	11,000
2022-07-25	30.000	30.050	30.000	30.050	24.951	11,000
2022-07-22	31.400	32.150	31.400	31.950	26.529	6,000
2022-07-21	30.400	31.400	29.600	31.400	26.072	16,000
2022-07-20	30.500	31.450	30.500	31.100	25.823	11,000
2022-07-19	29.800	29.950	29.800	29.950	24.868	6,000
2022-07-18	29.500	30.350	28.550	29.550	24.536	9,000
2022-07-15	29.550	29.950	29.300	29.550	24.536	21,000
2022-07-14	30.350	30.350	30.300	30.300	25.159	2,000
2022-07-13	28.950	30.450	28.950	29.700	24.661	42,000
2022-07-12	29.300	30.000	28.800	29.550	24.536	107,000
2022-07-11	31.100	32.800	31.050	32.000	26.570	160,000
2022-07-08	30.250	30.500	29.850	29.850	24.785	4,000
2022-07-07	30.050	30.200	29.200	30.200	25.076	6,000
2022-07-06	30.950	30.950	28.800	29.200	24.245	14,000
2022-07-05	31.000	31.500	30.000	30.050	24.951	36,000
2022-07-04	30.200	30.900	30.200	30.900	25.657	2,000
2022-07-01	30.400	31.000	29.800	31.000	25.740	15,000
2022-06-30	30.250	31.400	30.250	31.050	25.781	15,000
2022-06-29	31.450	31.450	30.150	30.900	25.657	22,000
2022-06-28	31.750	31.750	30.500	30.500	25.325	8,000
2022-06-27	30.550	33.550	30.100	33.550	27.857	20,000
2022-06-24	30.600	31.050	30.050	30.550	25.366	25,000
2022-06-23	31.500	31.500	29.700	30.500	25.325	22,000
2022-06-22	29.950	31.950	29.950	31.950	26.529	11,000
2022-06-21	28.450	30.100	28.450	29.950	24.868	19,000
2022-06-20	30.650	30.650	27.300	27.500	22.834	49,000
2022-06-17	30.300	30.300	29.100	30.100	24.993	22,000
2022-06-16	29.250	31.150	29.250	31.150	25.865	46,000
2022-06-15	30.250	32.150	29.050	32.150	26.695	16,000
2022-06-14	30.050	30.700	29.250	29.250	24.287	51,000
2022-06-13	30.500	30.850	29.900	30.850	25.615	66,000
2022-06-10	30.800	31.900	30.000	31.500	26.155	34,000
2022-06-09	31.100	31.100	30.050	30.750	25.532	11,000
2022-06-08	31.600	31.600	30.650	31.350	26.031	33,000
2022-06-07	31.950	31.950	31.150	31.600	26.238	7,000
2022-06-06	31.500	31.850	31.100	31.550	26.197	35,000
2022-06-02	31.200	32.750	31.200	31.500	26.155	48,000
2022-06-01	29.700	31.850	29.700	31.200	25.906	35,000
2022-05-31	31.400	31.500	30.650	30.950	25.698	47,000
2022-05-30	31.750	33.700	31.000	32.200	26.736	222,000
2022-05-27	28.950	31.800	28.950	31.800	26.404	171,000
2022-05-26	28.200	29.150	27.750	28.950	24.038	38,000
2022-05-25	27.750	28.450	27.750	28.450	23.623	4,000
2022-05-24	28.400	28.400	27.450	27.700	23.000	27,000
2022-05-23	27.950	28.050	27.600	28.050	23.291	13,000
2022-05-20	28.200	29.150	27.300	28.750	23.872	44,000
2022-05-19	28.600	28.600	27.300	27.800	23.083	9,000
2022-05-18	27.450	28.150	27.250	28.150	23.374	8,000
2022-05-17	27.050	28.300	27.050	28.000	23.249	23,000
2022-05-16	28.650	28.650	27.500	27.500	22.834	88,000

← NewerPage 18 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.