NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	26.100	27.700	26.100	27.700	23.000	62,000
2022-05-12	26.900	26.900	25.200	25.200	20.924	16,000
2022-05-11	25.500	27.450	25.500	26.000	21.588	25,000
2022-05-10	27.950	28.900	26.350	28.900	23.996	9,000
2022-05-09	26.300	26.300	26.300	26.300	21.837	4,000
2022-05-06	28.600	28.650	27.800	28.250	23.457	4,000
2022-05-05	28.700	28.700	27.750	27.750	23.041	2,000
2022-05-04	28.400	30.450	28.400	30.450	25.283	1,000
2022-05-03	26.700	30.400	26.650	30.400	25.242	12,000
2022-04-29	29.400	29.400	27.350	27.650	22.958	15,000
2022-04-28	28.950	29.300	27.800	29.250	24.287	14,000
2022-04-27	27.500	28.400	26.650	28.000	23.249	15,000
2022-04-26	26.800	28.650	26.800	28.250	23.457	13,000
2022-04-25	26.650	28.450	26.650	27.000	22.419	16,000
2022-04-22	28.700	28.700	28.700	28.700	23.830	0
2022-04-21	28.800	28.800	28.150	28.700	23.830	11,000
2022-04-20	29.250	29.650	28.050	28.100	23.332	47,000
2022-04-19	29.950	29.950	29.200	29.850	24.785	9,000
2022-04-18	30.850	30.850	29.000	30.200	25.076	14,000
2022-04-15	30.450	32.200	29.400	32.200	26.736	20,000
2022-04-14	29.050	31.650	29.000	30.850	25.615	57,000
2022-04-13	29.050	29.050	28.300	28.950	24.038	43,000
2022-04-12	27.050	30.650	27.000	30.650	25.449	23,000
2022-04-11	28.000	28.000	26.750	27.900	23.166	43,000
2022-04-08	27.850	28.650	27.800	28.500	23.664	29,000
2022-04-07	29.850	30.400	27.800	27.800	23.083	57,000
2022-04-06	30.150	30.850	30.150	30.550	25.366	15,000
2022-04-01	30.900	31.050	30.500	30.500	25.325	28,000
2022-03-31	31.200	32.150	30.700	31.400	26.072	63,000
2022-03-30	30.300	30.600	30.250	30.350	25.200	21,000
2022-03-29	29.750	31.150	29.750	30.700	25.491	29,000
2022-03-28	29.750	30.750	29.700	30.750	25.532	18,000
2022-03-25	31.300	32.200	30.500	30.500	25.325	80,000
2022-03-24	33.500	34.000	32.000	32.150	26.695	212,000
2022-03-23	30.000	32.800	30.000	32.800	27.235	147,000
2022-03-22	29.300	29.900	29.050	29.850	24.785	29,000
2022-03-21	28.550	30.400	28.250	29.200	24.245	62,000
2022-03-18	28.350	28.750	27.800	28.200	23.415	48,000
2022-03-17	28.350	29.250	27.050	29.000	24.079	148,000
2022-03-16	30.000	30.000	28.000	28.300	23.498	98,000
2022-03-15	30.900	30.900	29.800	30.000	24.910	38,000
2022-03-14	31.600	31.600	30.100	30.950	25.698	46,000
2022-03-11	31.750	31.750	30.650	31.350	26.031	27,000
2022-03-10	31.450	31.450	30.700	30.700	25.491	13,000
2022-03-09	31.700	31.700	30.500	30.800	25.574	36,000
2022-03-08	33.500	33.900	30.800	30.800	25.574	39,000
2022-03-07	32.000	36.000	30.250	36.000	29.892	84,000
2022-03-04	32.250	36.200	32.250	36.200	30.058	5,000
2022-03-03	32.300	36.400	32.200	36.400	30.224	39,000
2022-03-02	33.100	33.100	33.100	33.100	27.484	1,000
2022-03-01	33.100	33.450	32.700	33.100	27.484	11,000
2022-02-25	34.100	34.400	32.700	33.000	27.401	28,000
2022-02-24	33.500	34.950	32.000	34.950	29.020	30,000
2022-02-23	33.900	34.100	33.500	34.100	28.314	16,000
2022-02-22	33.800	34.950	33.650	34.300	28.480	31,000
2022-02-21	34.150	34.950	33.150	34.000	28.231	41,000
2022-02-18	33.350	34.300	32.050	34.200	28.397	28,000
2022-02-17	33.450	34.300	32.700	33.800	28.065	22,000
2022-02-16	32.850	35.550	32.850	35.550	29.518	22,000
2022-02-15	33.950	33.950	31.850	32.800	27.235	24,000

← NewerPage 19 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.