NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	32.600	33.500	32.600	33.250	27.608	8,000
2022-02-11	34.350	34.350	33.250	34.000	28.231	16,000
2022-02-10	33.300	35.500	32.050	34.750	28.854	43,000
2022-02-09	32.700	32.950	32.200	32.950	27.359	12,000
2022-02-08	32.000	32.900	31.500	32.700	27.152	36,000
2022-02-07	33.200	33.200	31.550	32.000	26.570	19,000
2022-01-26	33.850	33.900	33.000	33.100	27.484	26,000
2022-01-25	34.500	34.500	33.000	33.850	28.106	26,000
2022-01-24	34.650	34.650	33.400	34.550	28.688	7,000
2022-01-21	34.050	34.950	34.050	34.850	28.937	7,000
2022-01-20	34.850	35.300	34.750	34.750	28.854	14,000
2022-01-19	34.000	35.550	33.750	34.900	28.978	25,000
2022-01-18	34.450	35.450	34.450	35.100	29.144	5,000
2022-01-17	35.050	36.950	33.100	34.450	28.605	85,000
2022-01-14	36.450	36.450	34.050	34.900	28.978	60,000
2022-01-13	36.550	36.550	35.250	35.850	29.767	24,000
2022-01-12	36.900	36.900	36.100	36.250	30.099	14,000
2022-01-11	36.800	36.950	36.100	36.150	30.016	23,000
2022-01-10	37.000	37.000	36.000	36.800	30.556	30,000
2022-01-07	37.600	38.300	35.200	37.700	31.303	64,000
2022-01-06	38.050	38.750	37.500	37.600	31.220	48,000
2022-01-05	38.600	38.600	38.150	38.400	31.884	29,000
2022-01-04	38.600	39.350	38.600	39.350	32.673	2,000
2022-01-03	38.800	39.600	38.700	39.450	32.756	33,000
2021-12-30	38.700	38.800	38.000	38.800	32.216	47,000
2021-12-29	39.550	39.750	38.100	38.400	31.884	139,000
2021-12-28	40.950	40.950	40.000	40.050	33.254	62,000
2021-12-27	40.650	40.950	40.450	40.950	34.002	26,000
2021-12-24	41.150	41.150	40.000	40.650	33.753	12,000
2021-12-23	39.900	40.600	39.850	40.350	33.503	29,000
2021-12-22	40.900	41.000	39.850	39.850	33.088	31,000
2021-12-21	39.800	39.850	39.700	39.850	33.088	24,000
2021-12-20	41.000	41.000	40.000	40.150	33.337	20,000
2021-12-17	40.850	42.000	40.050	41.000	34.043	50,000
2021-12-16	41.950	41.950	40.900	41.450	34.417	42,000
2021-12-15	42.350	42.350	41.050	41.600	34.541	31,000
2021-12-14	41.850	41.900	41.000	41.150	34.168	27,000
2021-12-13	42.750	42.800	40.950	41.750	34.666	102,000
2021-12-10	42.400	43.650	42.100	42.750	35.496	18,000
2021-12-09	44.400	44.400	42.800	42.950	35.662	22,000
2021-12-08	42.900	44.800	42.400	43.900	36.451	98,000
2021-12-07	42.300	42.900	42.000	42.250	35.081	63,000
2021-12-06	42.800	42.800	41.950	42.350	35.164	45,000
2021-12-03	42.350	43.300	42.100	42.500	35.289	45,000
2021-12-02	42.500	42.800	41.500	41.900	34.790	99,000
2021-12-01	43.500	43.500	42.400	42.750	35.496	55,000
2021-11-30	44.000	44.000	42.550	43.200	35.870	55,000
2021-11-29	44.150	44.150	42.200	42.800	35.538	38,000
2021-11-26	44.550	44.900	43.100	43.100	35.787	37,000
2021-11-25	44.400	45.400	44.100	44.600	37.032	40,000
2021-11-24	43.500	44.650	43.500	44.400	36.866	29,000
2021-11-23	43.350	43.900	43.300	43.400	36.036	45,000
2021-11-22	43.100	43.900	43.000	43.450	36.077	64,000
2021-11-19	44.950	44.950	43.250	43.500	36.119	72,000
2021-11-18	44.450	44.900	43.100	43.500	36.119	106,000
2021-11-17	46.400	47.700	44.650	44.650	37.074	233,000
2021-11-16	45.500	49.450	45.000	47.450	39.399	293,000
2021-11-15	46.600	46.650	46.350	46.650	38.734	165,000
2021-11-12	43.500	43.550	41.850	42.450	35.247	143,000
2021-11-11	44.800	44.800	43.350	43.500	36.119	82,000

← NewerPage 20 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.