NUUO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 108.00 | 108.50 | 106.50 | 108.00 | 103.20 | 75,000 |
| 2024-10-28 | 110.50 | 111.50 | 108.50 | 109.00 | 104.16 | 113,000 |
| 2024-10-25 | 114.00 | 114.00 | 111.50 | 112.00 | 107.03 | 117,000 |
| 2024-10-24 | 115.50 | 117.50 | 114.00 | 114.50 | 109.42 | 174,000 |
| 2024-10-23 | 114.00 | 114.50 | 112.00 | 114.50 | 109.42 | 95,000 |
| 2024-10-22 | 113.00 | 114.50 | 111.00 | 113.00 | 107.98 | 85,000 |
| 2024-10-21 | 113.50 | 115.50 | 110.50 | 113.00 | 107.98 | 96,000 |
| 2024-10-18 | 115.00 | 115.50 | 110.50 | 110.50 | 105.59 | 130,000 |
| 2024-10-17 | 113.50 | 115.50 | 112.50 | 113.00 | 107.98 | 149,000 |
| 2024-10-16 | 113.00 | 115.00 | 110.50 | 111.50 | 106.55 | 145,000 |
| 2024-10-15 | 118.00 | 120.00 | 113.00 | 114.00 | 108.94 | 562,000 |
| 2024-10-14 | 111.00 | 114.00 | 110.00 | 114.00 | 108.94 | 412,000 |
| 2024-10-11 | 104.50 | 105.50 | 102.00 | 104.00 | 99.382 | 79,000 |
| 2024-10-09 | 105.50 | 105.50 | 102.00 | 102.00 | 97.470 | 74,000 |
| 2024-10-08 | 105.00 | 105.50 | 103.00 | 104.00 | 99.382 | 71,000 |
| 2024-10-07 | 101.50 | 109.00 | 101.50 | 105.00 | 100.34 | 99,000 |
| 2024-10-04 | 105.00 | 105.00 | 101.50 | 101.50 | 96.993 | 89,000 |
| 2024-10-01 | 107.00 | 107.00 | 104.00 | 106.00 | 101.29 | 85,000 |
| 2024-09-30 | 107.00 | 108.00 | 106.00 | 106.50 | 101.77 | 56,000 |
| 2024-09-27 | 108.50 | 109.50 | 108.00 | 108.00 | 103.20 | 67,000 |
| 2024-09-26 | 113.00 | 113.00 | 108.00 | 108.00 | 103.20 | 110,000 |
| 2024-09-25 | 109.00 | 111.00 | 107.50 | 109.00 | 104.16 | 126,000 |
| 2024-09-24 | 111.50 | 113.00 | 107.00 | 107.00 | 102.25 | 198,000 |
| 2024-09-23 | 113.00 | 114.00 | 111.00 | 111.00 | 106.07 | 128,000 |
| 2024-09-20 | 114.00 | 116.00 | 111.00 | 111.00 | 106.07 | 190,000 |
| 2024-09-19 | 115.00 | 115.00 | 112.00 | 112.50 | 107.50 | 170,000 |
| 2024-09-18 | 116.00 | 119.00 | 112.00 | 115.50 | 110.37 | 524,000 |
| 2024-09-16 | 103.00 | 112.00 | 103.00 | 112.00 | 107.03 | 316,000 |
| 2024-09-13 | 104.00 | 105.50 | 101.00 | 102.00 | 97.470 | 81,000 |
| 2024-09-12 | 104.50 | 105.50 | 103.00 | 103.50 | 98.904 | 116,000 |
| 2024-09-11 | 105.00 | 107.00 | 102.00 | 102.50 | 97.948 | 187,000 |
| 2024-09-10 | 101.00 | 107.00 | 99.500 | 101.00 | 96.515 | 251,000 |
| 2024-09-09 | 102.00 | 102.00 | 98.300 | 100.50 | 96.037 | 149,000 |
| 2024-09-06 | 102.00 | 102.00 | 99.800 | 102.00 | 97.470 | 158,000 |
| 2024-09-05 | 104.50 | 107.00 | 101.50 | 102.00 | 97.470 | 100,000 |
| 2024-09-04 | 110.50 | 110.50 | 101.50 | 102.00 | 97.470 | 245,000 |
| 2024-09-03 | 113.50 | 113.50 | 110.50 | 111.00 | 106.07 | 84,000 |
| 2024-09-02 | 115.50 | 115.50 | 110.50 | 111.00 | 106.07 | 158,000 |
| 2024-08-30 | 114.50 | 116.00 | 113.00 | 113.50 | 108.46 | 182,000 |
| 2024-08-29 | 112.50 | 116.50 | 112.00 | 114.00 | 108.94 | 178,000 |
| 2024-08-28 | 113.50 | 116.00 | 112.50 | 113.00 | 107.98 | 127,000 |
| 2024-08-27 | 113.50 | 116.00 | 112.50 | 113.00 | 107.98 | 157,000 |
| 2024-08-26 | 120.00 | 120.00 | 113.00 | 113.50 | 108.46 | 226,000 |
| 2024-08-23 | 115.00 | 119.50 | 113.50 | 117.50 | 112.28 | 200,000 |
| 2024-08-22 | 121.50 | 122.50 | 116.00 | 116.00 | 110.85 | 293,000 |
| 2024-08-21 | 124.50 | 124.50 | 120.50 | 120.50 | 115.15 | 211,000 |
| 2024-08-20 | 126.50 | 126.50 | 123.50 | 124.50 | 118.97 | 165,000 |
| 2024-08-19 | 129.50 | 129.50 | 123.50 | 123.50 | 118.02 | 410,000 |
| 2024-08-16 | 130.00 | 134.50 | 127.00 | 129.50 | 123.75 | 833,000 |
| 2024-08-15 | 124.00 | 137.00 | 123.50 | 136.50 | 130.44 | 1,645,000 |
| 2024-08-14 | 134.00 | 138.00 | 132.50 | 137.00 | 130.92 | 298,000 |
| 2024-08-13 | 135.00 | 135.00 | 125.50 | 131.00 | 125.18 | 615,000 |
| 2024-08-12 | 136.50 | 143.50 | 134.00 | 139.00 | 132.83 | 240,000 |
| 2024-08-09 | 135.00 | 139.50 | 132.50 | 133.50 | 127.57 | 176,000 |
| 2024-08-08 | 130.00 | 132.00 | 127.00 | 130.00 | 124.23 | 99,000 |
| 2024-08-07 | 121.50 | 132.00 | 121.00 | 132.00 | 126.14 | 242,000 |
| 2024-08-06 | 132.00 | 132.00 | 119.00 | 120.00 | 114.67 | 373,000 |
| 2024-08-05 | 131.00 | 140.00 | 124.50 | 128.00 | 122.32 | 577,000 |
| 2024-08-02 | 143.50 | 144.00 | 138.00 | 138.00 | 131.87 | 389,000 |
| 2024-08-01 | 142.50 | 150.50 | 142.00 | 147.50 | 140.95 | 320,000 |
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.