NUUO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 86.400 | 89.500 | 84.500 | 87.000 | 83.137 | 149,101 |
| 2025-04-30 | 87.100 | 87.200 | 82.400 | 86.500 | 82.659 | 175,041 |
| 2025-04-29 | 83.300 | 85.600 | 81.600 | 85.600 | 81.799 | 184,000 |
| 2025-04-28 | 72.400 | 77.900 | 72.400 | 77.900 | 74.441 | 86,088 |
| 2025-04-25 | 71.000 | 72.900 | 70.900 | 70.900 | 67.752 | 32,027 |
| 2025-04-24 | 71.100 | 71.100 | 69.300 | 70.600 | 67.465 | 12,000 |
| 2025-04-23 | 71.800 | 73.000 | 70.000 | 71.000 | 67.847 | 61,128 |
| 2025-04-22 | 69.500 | 69.900 | 67.900 | 67.900 | 64.885 | 11,006 |
| 2025-04-21 | 71.100 | 71.100 | 68.100 | 68.100 | 65.076 | 40,100 |
| 2025-04-18 | 73.000 | 73.000 | 70.900 | 71.500 | 68.325 | 24,001 |
| 2025-04-17 | 73.900 | 74.600 | 71.800 | 72.700 | 69.472 | 53,001 |
| 2025-04-16 | 76.800 | 78.900 | 73.700 | 75.800 | 72.434 | 79,200 |
| 2025-04-15 | 68.900 | 75.300 | 68.900 | 75.300 | 71.956 | 55,000 |
| 2025-04-14 | 67.100 | 72.000 | 67.100 | 68.500 | 65.458 | 81,007 |
| 2025-04-11 | 68.000 | 68.600 | 65.100 | 67.100 | 64.120 | 166,002 |
| 2025-04-10 | 72.200 | 72.300 | 71.000 | 72.300 | 69.089 | 55,001 |
| 2025-04-09 | 73.000 | 73.000 | 65.800 | 65.800 | 62.878 | 116,003 |
| 2025-04-08 | 73.900 | 74.800 | 73.100 | 73.100 | 69.854 | 70,005 |
| 2025-04-07 | 81.200 | 81.200 | 81.200 | 81.200 | 77.594 | 8,001 |
| 2025-04-02 | 91.700 | 91.700 | 90.000 | 90.200 | 86.194 | 14,002 |
| 2025-04-01 | 87.200 | 91.800 | 87.200 | 91.700 | 87.628 | 34,050 |
| 2025-03-31 | 94.400 | 94.400 | 88.300 | 89.000 | 85.048 | 46,003 |
| 2025-03-28 | 99.000 | 99.000 | 94.400 | 94.400 | 90.208 | 116,113 |
| 2025-03-27 | 100.50 | 100.50 | 99.400 | 99.500 | 95.081 | 35,016 |
| 2025-03-26 | 102.50 | 102.50 | 100.50 | 100.50 | 96.037 | 34,455 |
| 2025-03-25 | 101.00 | 102.00 | 100.50 | 101.00 | 96.515 | 25,003 |
| 2025-03-24 | 101.00 | 101.00 | 100.00 | 100.50 | 96.037 | 47,006 |
| 2025-03-21 | 104.00 | 104.00 | 101.00 | 101.00 | 96.515 | 47,045 |
| 2025-03-20 | 101.00 | 103.00 | 101.00 | 101.50 | 96.993 | 61,007 |
| 2025-03-19 | 102.50 | 103.00 | 101.50 | 101.50 | 96.993 | 32,014 |
| 2025-03-18 | 102.50 | 103.00 | 100.50 | 102.50 | 97.948 | 48,200 |
| 2025-03-17 | 103.00 | 104.50 | 100.00 | 100.50 | 96.037 | 107,507 |
| 2025-03-14 | 107.00 | 107.00 | 101.00 | 102.50 | 97.948 | 216,046 |
| 2025-03-13 | 107.00 | 108.50 | 107.00 | 108.00 | 103.20 | 64,163 |
| 2025-03-12 | 109.00 | 109.50 | 106.50 | 106.50 | 101.77 | 172,014 |
| 2025-03-11 | 110.00 | 111.50 | 106.00 | 110.00 | 105.12 | 190,146 |
| 2025-03-10 | 115.50 | 119.00 | 113.50 | 116.50 | 111.33 | 233,100 |
| 2025-03-07 | 112.00 | 116.50 | 111.50 | 112.50 | 107.50 | 299,030 |
| 2025-03-06 | 109.00 | 112.00 | 109.00 | 112.00 | 107.03 | 147,362 |
| 2025-03-05 | 109.00 | 109.00 | 107.50 | 108.50 | 103.68 | 46,000 |
| 2025-03-04 | 108.00 | 108.50 | 107.00 | 107.00 | 102.25 | 35,005 |
| 2025-03-03 | 106.50 | 108.50 | 106.00 | 107.50 | 102.73 | 49,008 |
| 2025-02-27 | 106.00 | 109.00 | 106.00 | 108.50 | 103.68 | 71,007 |
| 2025-02-26 | 105.50 | 107.50 | 105.50 | 106.00 | 101.29 | 33,070 |
| 2025-02-25 | 108.00 | 108.00 | 105.50 | 106.00 | 101.29 | 56,011 |
| 2025-02-24 | 109.50 | 109.50 | 107.00 | 108.00 | 103.20 | 95,012 |
| 2025-02-21 | 111.00 | 111.00 | 107.50 | 109.50 | 104.64 | 94,153 |
| 2025-02-20 | 112.00 | 112.00 | 110.00 | 110.00 | 105.12 | 58,023 |
| 2025-02-19 | 111.50 | 113.00 | 109.50 | 111.50 | 106.55 | 91,169 |
| 2025-02-18 | 112.00 | 112.00 | 107.50 | 110.00 | 105.12 | 126,147 |
| 2025-02-17 | 110.00 | 112.00 | 109.50 | 110.00 | 105.12 | 135,050 |
| 2025-02-14 | 107.00 | 112.00 | 106.50 | 109.50 | 104.64 | 194,232 |
| 2025-02-13 | 106.00 | 108.00 | 105.00 | 106.00 | 101.29 | 84,007 |
| 2025-02-12 | 103.00 | 107.00 | 103.00 | 106.00 | 101.29 | 69,158 |
| 2025-02-11 | 107.50 | 107.50 | 104.00 | 105.00 | 100.34 | 111,500 |
| 2025-02-10 | 102.00 | 107.50 | 102.00 | 106.50 | 101.77 | 149,016 |
| 2025-02-07 | 101.50 | 103.00 | 100.50 | 102.00 | 97.470 | 26,007 |
| 2025-02-06 | 101.00 | 102.50 | 100.50 | 102.50 | 97.948 | 25,300 |
| 2025-02-05 | 99.400 | 102.00 | 99.400 | 101.00 | 96.515 | 28,150 |
| 2025-02-04 | 100.50 | 100.50 | 99.200 | 99.200 | 94.795 | 27,004 |
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.