NUUO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 129.50 | 136.50 | 129.50 | 135.00 | 135.00 | 94,006 |
| 2026-07-20 | 137.50 | 137.50 | 126.00 | 128.00 | 128.00 | 186,042 |
| 2026-07-17 | 137.00 | 139.50 | 135.00 | 135.50 | 135.50 | 251,000 |
| 2026-07-16 | 147.00 | 148.50 | 142.00 | 143.50 | 143.50 | 160,130 |
| 2026-07-15 | 140.00 | 148.50 | 139.50 | 147.00 | 147.00 | 249,002 |
| 2026-07-14 | 144.50 | 146.50 | 133.50 | 140.00 | 140.00 | 306,155 |
| 2026-07-13 | 159.00 | 159.50 | 143.00 | 146.00 | 146.00 | 419,000 |
| 2026-07-10 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2026-07-09 | 142.50 | 149.00 | 142.00 | 146.00 | 146.00 | 173,152 |
| 2026-07-08 | 143.50 | 146.00 | 140.00 | 142.00 | 142.00 | 147,020 |
| 2026-07-07 | 152.00 | 154.00 | 142.50 | 143.50 | 143.50 | 327,073 |
| 2026-07-06 | 149.50 | 155.00 | 148.00 | 151.00 | 151.00 | 342,000 |
| 2026-07-03 | 146.50 | 151.50 | 145.00 | 147.00 | 147.00 | 174,061 |
| 2026-07-02 | 142.50 | 150.00 | 142.00 | 147.00 | 147.00 | 182,005 |
| 2026-07-01 | 146.50 | 148.50 | 141.50 | 145.50 | 145.50 | 205,028 |
| 2026-06-30 | 145.00 | 145.00 | 140.50 | 143.50 | 143.50 | 106,015 |
| 2026-06-29 | 139.50 | 144.00 | 138.50 | 138.50 | 138.50 | 133,003 |
| 2026-06-26 | 147.50 | 148.50 | 139.00 | 139.00 | 139.00 | 300,240 |
| 2026-06-25 | 154.00 | 156.00 | 148.00 | 148.00 | 148.00 | 334,080 |
| 2026-06-24 | 152.00 | 156.50 | 149.50 | 154.00 | 154.00 | 495,002 |
| 2026-06-23 | 153.50 | 156.00 | 146.50 | 155.00 | 155.00 | 578,127 |
| 2026-06-22 | 151.00 | 158.50 | 151.00 | 152.50 | 152.50 | 997,066 |
| 2026-06-18 | 141.00 | 152.00 | 141.00 | 149.50 | 149.50 | 970,000 |
| 2026-06-17 | 138.00 | 140.00 | 137.00 | 138.50 | 138.50 | 120,001 |
| 2026-06-16 | 145.00 | 147.50 | 138.00 | 138.00 | 138.00 | 312,086 |
| 2026-06-15 | 147.00 | 148.50 | 144.00 | 144.50 | 144.50 | 335,002 |
| 2026-06-12 | 154.00 | 154.00 | 142.50 | 145.00 | 145.00 | 1,240,034 |
| 2026-06-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 172,000 |
| 2026-06-10 | 126.50 | 136.50 | 126.50 | 127.50 | 127.50 | 307,002 |
| 2026-06-09 | 134.00 | 137.00 | 133.50 | 133.50 | 133.50 | 131,058 |
| 2026-06-08 | 126.00 | 133.50 | 126.00 | 131.00 | 131.00 | 362,162 |
| 2026-06-05 | 144.50 | 145.00 | 135.50 | 140.00 | 140.00 | 224,051 |
| 2026-06-04 | 145.00 | 147.50 | 144.00 | 144.00 | 144.00 | 169,506 |
| 2026-06-03 | 150.50 | 152.00 | 145.50 | 148.00 | 148.00 | 380,144 |
| 2026-06-02 | 141.00 | 152.00 | 138.00 | 149.50 | 149.50 | 694,061 |
| 2026-06-01 | 139.00 | 144.50 | 138.50 | 142.00 | 142.00 | 380,020 |
| 2026-05-29 | 143.00 | 144.00 | 139.00 | 140.50 | 140.50 | 378,062 |
| 2026-05-28 | 146.00 | 147.50 | 140.00 | 140.00 | 140.00 | 609,736 |
| 2026-05-27 | 155.00 | 155.00 | 143.00 | 146.00 | 146.00 | 834,010 |
| 2026-05-26 | 154.50 | 159.50 | 151.00 | 154.00 | 154.00 | 1,084,052 |
| 2026-05-25 | 155.00 | 158.00 | 147.50 | 152.00 | 152.00 | 1,871,157 |
| 2026-05-22 | 157.00 | 159.50 | 157.00 | 159.50 | 159.50 | 608,000 |
| 2026-05-21 | 144.50 | 150.50 | 144.50 | 145.00 | 145.00 | 1,869,338 |
| 2026-05-20 | 147.00 | 152.00 | 142.50 | 143.50 | 143.50 | 2,014,113 |
| 2026-05-19 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 242,271 |
| 2026-05-18 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 337,383 |
| 2026-05-15 | 178.50 | 194.50 | 177.00 | 194.50 | 194.50 | 1,172,736 |
| 2026-05-14 | 177.00 | 182.00 | 169.00 | 177.00 | 177.00 | 2,625,088 |
| 2026-05-13 | 156.00 | 165.50 | 156.00 | 165.50 | 165.50 | 1,929,615 |
| 2026-05-12 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 327,000 |
| 2026-05-11 | 145.00 | 146.00 | 135.00 | 137.00 | 137.00 | 642,232 |
| 2026-05-08 | 134.00 | 147.00 | 131.00 | 144.00 | 144.00 | 818,194 |
| 2026-05-07 | 138.00 | 142.00 | 135.00 | 135.00 | 135.00 | 388,127 |
| 2026-05-06 | 142.00 | 142.00 | 132.00 | 138.50 | 138.50 | 732,354 |
| 2026-05-05 | 148.00 | 152.00 | 143.50 | 143.50 | 143.50 | 1,121,512 |
| 2026-05-04 | 152.00 | 161.00 | 152.00 | 159.00 | 159.00 | 447,259 |
| 2026-04-30 | 148.50 | 149.50 | 145.00 | 149.00 | 149.00 | 177,006 |
| 2026-04-29 | 146.00 | 153.00 | 146.00 | 147.00 | 147.00 | 232,821 |
| 2026-04-28 | 144.00 | 149.00 | 139.00 | 146.00 | 146.00 | 303,566 |
| 2026-04-27 | 134.00 | 139.00 | 130.00 | 136.00 | 136.00 | 232,001 |
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.