NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	80.100	80.800	77.600	77.700	77.700	117,000
2026-01-15	79.600	79.700	77.900	79.000	79.000	105,003
2026-01-14	81.200	81.500	79.500	79.600	79.600	118,068
2026-01-13	85.000	85.000	79.800	80.600	80.600	195,001
2026-01-12	85.500	86.000	79.800	83.600	83.600	481,015
2026-01-09	78.000	83.900	78.000	83.900	83.900	412,000
2026-01-08	78.600	79.700	76.000	76.300	76.300	138,000
2026-01-07	82.900	83.500	78.800	78.800	78.800	190,269
2026-01-06	80.700	82.900	80.000	81.600	81.600	207,003
2026-01-05	83.200	84.000	78.200	79.900	79.900	381,004
2026-01-02	85.500	86.600	82.700	82.900	82.900	350,081
2025-12-31	91.800	91.800	86.000	86.000	86.000	352,400
2025-12-30	86.500	91.800	82.700	89.500	89.500	903,064
2025-12-29	92.800	93.800	86.500	86.500	86.500	690,000
2025-12-26	88.100	95.000	87.500	93.500	93.500	994,198
2025-12-24	84.800	91.000	84.500	87.000	87.000	988,004
2025-12-23	90.300	90.400	84.000	84.000	84.000	1,452,002
2025-12-22	81.600	82.200	81.400	82.200	82.200	285,035
2025-12-19	72.500	74.800	72.500	74.800	74.800	496,535
2025-12-18	71.000	71.400	68.000	68.000	68.000	215,015
2025-12-17	72.700	76.700	71.000	71.400	71.400	577,027
2025-12-16	72.400	73.400	68.800	71.300	71.300	475,012
2025-12-15	69.400	74.400	68.800	73.500	73.500	1,242,104
2025-12-12	64.200	67.700	64.000	67.700	67.700	332,000
2025-12-11	57.300	61.600	57.200	61.600	61.600	240,023
2025-12-10	54.800	56.500	54.000	56.000	56.000	66,207
2025-12-09	54.800	54.800	53.200	54.800	54.800	28,009
2025-12-08	54.400	55.500	54.000	54.700	54.700	42,008
2025-12-05	56.900	56.900	54.700	54.800	54.800	37,005
2025-12-04	56.600	57.000	56.400	56.500	56.500	25,003
2025-12-03	57.300	57.300	56.200	56.300	56.300	18,000
2025-12-02	57.500	57.500	56.200	56.200	56.200	26,007
2025-12-01	57.600	58.900	56.900	57.200	57.200	44,473
2025-11-28	61.200	61.200	56.400	57.300	57.300	170,001
2025-11-27	55.500	60.000	54.800	59.800	59.800	158,050
2025-11-26	51.900	55.800	51.900	55.600	55.600	75,025
2025-11-25	52.100	52.600	51.200	51.700	51.700	29,000
2025-11-24	52.000	52.100	50.100	51.600	51.600	31,732
2025-11-21	51.100	52.700	50.800	51.600	51.600	41,000
2025-11-20	50.900	53.800	50.900	53.800	53.800	62,177
2025-11-19	53.200	53.200	49.500	49.650	49.650	69,019
2025-11-18	55.500	55.800	52.900	53.200	53.200	144,053
2025-11-17	58.400	61.000	58.300	58.700	58.700	334,015
2025-11-14	56.400	56.400	56.400	56.400	56.400	168,000
2025-11-13	50.400	51.300	49.150	51.300	51.300	55,109
2025-11-12	49.500	49.500	49.200	49.200	49.200	8,013
2025-11-11	49.300	49.950	49.000	49.000	49.000	35,293
2025-11-10	50.000	50.000	49.000	49.300	49.300	10,011
2025-11-07	53.400	53.400	50.000	50.500	50.500	40,001
2025-11-06	50.000	50.000	50.000	50.000	50.000	11,000
2025-11-05	49.000	50.000	49.000	50.000	50.000	21,000
2025-11-04	50.800	51.400	50.200	50.200	50.200	18,000
2025-11-03	51.000	51.000	50.500	50.500	50.500	14,001
2025-10-31	49.600	51.200	49.600	51.000	51.000	30,000
2025-10-30	48.100	51.500	48.100	51.000	51.000	49,000
2025-10-29	49.100	49.500	49.000	49.000	49.000	27,033
2025-10-28	50.000	50.000	49.150	49.200	49.200	22,000
2025-10-27	49.750	50.000	49.750	49.900	49.900	16,000
2025-10-23	49.700	49.800	49.500	49.700	49.700	13,031
2025-10-22	49.600	51.500	49.500	51.500	51.500	22,004

← NewerPage 4 of 21 · 1,218 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.