NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	50.000	50.000	49.350	49.600	49.600	9,004
2025-10-20	50.900	50.900	49.000	49.650	49.650	25,000
2025-10-17	50.500	50.600	50.100	50.100	50.100	40,000
2025-10-16	50.500	51.000	50.400	50.400	50.400	34,001
2025-10-15	51.300	51.300	49.700	51.000	51.000	38,000
2025-10-14	50.100	50.900	49.600	50.000	50.000	39,000
2025-10-13	51.300	51.300	49.000	50.500	50.500	18,000
2025-10-09	50.100	52.400	50.000	51.900	51.900	44,000
2025-10-08	50.100	50.300	50.000	50.100	50.100	40,014
2025-10-07	50.500	51.500	50.500	50.700	50.700	17,002
2025-10-03	51.400	51.900	50.500	50.500	50.500	20,006
2025-10-02	51.000	51.400	50.900	51.400	51.400	23,002
2025-10-01	51.500	51.500	50.000	50.900	50.900	22,005
2025-09-30	51.000	51.000	50.000	50.200	50.200	42,006
2025-09-29	51.000	51.000	51.000	51.000	51.000	0
2025-09-26	53.400	53.400	50.500	51.000	51.000	91,000
2025-09-25	53.300	54.500	53.000	53.100	53.100	29,026
2025-09-24	54.700	54.700	53.000	53.200	53.200	73,041
2025-09-23	55.900	55.900	53.700	54.100	54.100	45,067
2025-09-22	54.900	56.400	53.100	56.000	56.000	56,002
2025-09-19	60.200	60.200	54.800	55.100	55.100	175,242
2025-09-18	60.300	62.900	60.000	60.000	60.000	125,005
2025-09-17	62.800	62.800	60.200	60.300	60.300	131,030
2025-09-16	64.100	64.200	60.100	62.500	62.500	438,323
2025-09-15	61.100	63.100	59.000	63.100	63.100	704,963
2025-09-12	57.400	57.400	57.400	57.400	57.400	291,200
2025-09-11	48.950	52.200	48.300	52.200	52.200	178,000
2025-09-10	48.000	48.000	47.500	47.500	47.500	24,011
2025-09-09	48.000	48.000	47.500	47.800	47.800	20,001
2025-09-08	47.500	48.000	47.500	47.950	47.950	14,101
2025-09-05	47.700	49.000	47.550	47.600	47.600	18,200
2025-09-04	49.000	49.000	47.600	47.600	47.600	42,000
2025-09-03	48.950	48.950	48.000	48.050	48.050	13,001
2025-09-02	48.950	49.000	48.950	49.000	49.000	3,001
2025-09-01	48.950	48.950	48.950	48.950	48.950	1,200
2025-08-29	49.800	49.800	48.500	48.900	48.900	22,004
2025-08-28	49.200	49.750	48.900	49.750	49.750	28,126
2025-08-27	49.750	49.750	49.200	49.200	49.200	17,006
2025-08-26	50.000	50.000	49.300	49.300	49.300	11,074
2025-08-25	52.200	52.200	50.300	50.300	50.300	23,001
2025-08-22	50.000	51.200	49.200	50.300	50.300	25,015
2025-08-21	50.400	51.500	48.800	50.000	50.000	49,000
2025-08-20	48.800	49.300	48.150	48.500	48.500	28,007
2025-08-19	47.600	50.000	47.300	48.600	48.600	63,000
2025-08-18	49.800	49.800	47.250	47.600	47.600	134,005
2025-08-15	54.500	54.500	50.400	50.600	50.600	258,011
2025-08-14	55.400	56.300	55.300	55.900	55.900	31,100
2025-08-13	56.400	56.400	55.000	55.300	55.300	21,100
2025-08-12	57.500	58.900	56.000	56.300	56.300	47,001
2025-08-11	58.200	58.200	57.400	57.400	57.400	11,011
2025-08-08	59.500	59.500	58.100	58.100	58.100	13,018
2025-08-07	58.400	59.500	58.300	58.900	58.900	24,000
2025-08-06	58.500	59.500	57.200	58.600	58.600	37,000
2025-08-05	55.800	58.900	55.500	58.100	58.100	55,001
2025-08-04	55.000	55.800	54.700	55.800	55.800	19,006
2025-08-01	55.000	55.000	55.000	55.000	55.000	0
2025-07-31	55.100	56.400	55.000	55.000	55.000	31,000
2025-07-30	56.000	56.000	55.100	55.100	55.100	25,000
2025-07-29	57.200	57.200	55.900	56.000	56.000	13,000
2025-07-28	56.500	57.300	56.500	56.900	56.900	31,089

← NewerPage 5 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.