NUUO Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	56.500	57.300	56.500	56.900	56.900	31,089
2025-07-25	57.500	57.500	57.500	57.500	57.500	3,019
2025-07-24	57.800	58.100	57.100	58.100	58.100	20,000
2025-07-23	57.500	58.300	57.400	57.700	57.700	22,005
2025-07-22	59.900	59.900	57.400	57.500	57.500	33,002
2025-07-21	59.300	59.700	58.600	59.000	59.000	21,005
2025-07-18	61.700	62.300	60.600	60.800	58.100	54,180
2025-07-17	60.900	62.000	60.600	61.600	58.865	23,122
2025-07-16	59.600	60.900	59.600	60.900	58.196	6,014
2025-07-15	60.700	60.700	60.600	60.600	57.909	5,502
2025-07-14	61.000	61.000	60.000	60.600	57.909	5,101
2025-07-11	60.000	63.000	60.000	62.400	59.629	46,009
2025-07-10	61.500	62.000	60.300	60.300	57.622	19,000
2025-07-09	60.900	61.500	60.000	61.400	58.673	16,000
2025-07-08	59.100	61.800	58.000	60.800	58.100	29,110
2025-07-07	60.200	60.700	59.500	60.000	57.336	21,030
2025-07-04	61.500	61.500	61.200	61.300	58.578	10,000
2025-07-03	62.400	62.500	61.000	62.400	59.629	24,000
2025-07-02	61.900	62.500	61.400	62.400	59.629	18,004
2025-07-01	62.800	62.800	60.900	61.400	58.673	41,000
2025-06-30	60.700	61.500	59.800	61.500	58.769	14,018
2025-06-27	61.100	61.500	60.800	61.200	58.482	22,005
2025-06-26	62.800	63.000	61.500	61.500	58.769	42,058
2025-06-25	61.900	62.800	60.000	62.800	60.011	70,003
2025-06-24	59.200	62.000	59.200	60.900	58.196	45,088
2025-06-23	61.300	61.300	59.000	59.400	56.762	52,050
2025-06-20	64.900	64.900	61.400	62.100	59.342	126,005
2025-06-19	64.800	67.800	63.600	66.600	63.642	279,012
2025-06-18	56.300	62.300	56.300	62.300	59.533	131,000
2025-06-17	59.000	59.000	56.300	56.700	54.182	68,000
2025-06-16	58.000	59.000	57.800	59.000	56.380	26,001
2025-06-13	59.000	59.500	58.200	58.200	55.616	82,001
2025-06-12	61.000	61.000	59.500	60.000	57.336	107,091
2025-06-11	62.000	62.000	60.500	61.800	59.056	113,000
2025-06-10	62.000	63.100	62.000	63.100	60.298	33,000
2025-06-09	63.500	63.500	61.500	61.900	59.151	50,157
2025-06-06	65.100	65.100	63.300	63.500	60.680	41,175
2025-06-05	66.000	66.100	64.800	64.800	61.922	60,130
2025-06-04	65.900	67.000	65.300	65.500	62.591	68,049
2025-06-03	67.200	67.200	65.500	65.500	62.591	27,001
2025-06-02	68.100	68.100	67.000	67.200	64.216	38,002
2025-05-29	69.000	69.000	68.200	69.000	65.936	22,000
2025-05-28	70.400	70.400	68.600	69.000	65.936	25,000
2025-05-27	70.200	70.200	68.200	68.600	65.554	41,000
2025-05-26	69.800	71.900	68.800	70.000	66.891	63,012
2025-05-23	70.000	70.000	68.600	68.600	65.554	38,000
2025-05-22	68.500	70.100	68.500	69.600	66.509	57,010
2025-05-21	69.500	69.700	68.600	68.800	65.745	28,076
2025-05-20	69.300	71.000	69.000	69.500	66.414	45,251
2025-05-19	69.200	69.900	67.000	69.200	66.127	48,050
2025-05-16	69.700	69.700	68.000	69.200	66.127	124,076
2025-05-15	76.000	76.000	69.200	69.700	66.605	286,118
2025-05-14	76.100	77.900	75.800	76.500	73.103	58,022
2025-05-13	78.600	80.000	74.300	75.800	72.434	221,003
2025-05-12	81.500	82.400	80.800	80.900	77.307	45,002
2025-05-09	82.400	82.400	80.700	81.500	77.881	38,105
2025-05-08	79.300	85.900	79.300	83.500	79.792	70,006
2025-05-07	80.400	80.500	77.800	78.600	75.110	23,045
2025-05-06	80.000	81.800	74.800	81.800	78.167	54,303
2025-05-05	84.600	85.900	78.300	80.000	76.447	98,011

← NewerPage 6 of 21 · 1,219 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.