NUUO Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 151.50 | 156.00 | 150.00 | 154.00 | 154.00 | 162,381 |
| 2026-10-15 | 153.00 | 156.50 | 149.00 | 149.50 | 149.50 | 256,500 |
| 2026-10-14 | 162.50 | 167.00 | 159.50 | 159.50 | 159.50 | 216,013 |
| 2026-10-13 | 161.50 | 165.00 | 159.00 | 161.00 | 161.00 | 300,586 |
| 2026-10-12 | 158.50 | 167.00 | 155.00 | 167.00 | 167.00 | 193,025 |
| 2026-10-08 | 163.50 | 163.50 | 156.00 | 158.50 | 158.50 | 358,029 |
| 2026-10-07 | 168.50 | 173.00 | 165.00 | 165.00 | 165.00 | 374,000 |
| 2026-10-06 | 170.00 | 170.00 | 164.00 | 168.50 | 168.50 | 593,007 |
| 2026-10-05 | 159.00 | 171.50 | 157.50 | 171.50 | 171.50 | 1,473,000 |
| 2026-10-02 | 157.50 | 160.00 | 156.00 | 156.00 | 156.00 | 195,001 |
| 2026-10-01 | 156.00 | 156.00 | 153.00 | 155.00 | 155.00 | 67,150 |
| 2026-09-30 | 155.00 | 158.50 | 153.00 | 156.00 | 156.00 | 268,010 |
| 2026-09-29 | 151.50 | 155.00 | 151.00 | 152.00 | 152.00 | 120,004 |
| 2026-09-24 | 149.50 | 149.50 | 148.50 | 149.00 | 149.00 | 31,016 |
| 2026-09-23 | 152.50 | 153.00 | 150.00 | 151.00 | 151.00 | 40,000 |
| 2026-09-22 | 152.50 | 152.50 | 151.00 | 151.00 | 151.00 | 57,060 |
| 2026-09-21 | 155.50 | 157.50 | 151.50 | 152.00 | 152.00 | 114,012 |
| 2026-09-18 | 153.50 | 154.00 | 152.00 | 153.50 | 153.50 | 116,100 |
| 2026-09-17 | 151.00 | 153.50 | 148.00 | 152.00 | 152.00 | 101,005 |
| 2026-09-16 | 146.00 | 151.50 | 144.00 | 149.50 | 149.50 | 108,000 |
| 2026-09-15 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 140,010 |
| 2026-09-14 | 150.00 | 151.00 | 147.00 | 147.00 | 147.00 | 96,010 |
| 2026-09-11 | 156.00 | 158.50 | 151.00 | 151.50 | 151.50 | 392,010 |
| 2026-09-10 | 157.00 | 161.50 | 154.00 | 158.50 | 158.50 | 315,199 |
| 2026-09-09 | 150.00 | 155.50 | 149.50 | 155.00 | 155.00 | 140,202 |
| 2026-09-08 | 154.00 | 154.00 | 148.50 | 149.00 | 149.00 | 98,003 |
| 2026-09-07 | 156.50 | 156.50 | 151.50 | 152.00 | 152.00 | 136,051 |
| 2026-09-04 | 147.50 | 157.50 | 147.50 | 155.50 | 155.50 | 235,021 |
| 2026-09-03 | 157.00 | 161.00 | 146.00 | 146.00 | 146.00 | 361,030 |
| 2026-09-02 | 154.00 | 156.50 | 153.00 | 155.50 | 155.50 | 177,048 |
| 2026-09-01 | 153.50 | 156.00 | 153.50 | 154.00 | 154.00 | 118,023 |
| 2026-08-31 | 154.00 | 156.50 | 151.00 | 154.50 | 154.50 | 174,123 |
| 2026-08-28 | 156.00 | 159.00 | 154.00 | 154.00 | 154.00 | 237,104 |
| 2026-08-27 | 156.00 | 157.00 | 154.00 | 154.00 | 154.00 | 117,000 |
| 2026-08-26 | 153.50 | 155.00 | 153.00 | 154.00 | 154.00 | 151,020 |
| 2026-08-25 | 158.00 | 158.00 | 151.50 | 153.00 | 153.00 | 332,073 |
| 2026-08-24 | 163.00 | 166.50 | 159.00 | 159.00 | 159.00 | 231,120 |
| 2026-08-21 | 164.00 | 166.00 | 160.00 | 163.00 | 163.00 | 259,040 |
| 2026-08-20 | 164.50 | 165.00 | 160.00 | 161.00 | 161.00 | 286,014 |
| 2026-08-19 | 161.50 | 167.50 | 159.50 | 161.50 | 161.50 | 426,120 |
| 2026-08-18 | 174.00 | 178.50 | 163.00 | 163.50 | 163.50 | 728,437 |
| 2026-08-17 | 183.00 | 183.00 | 168.50 | 180.00 | 180.00 | 1,381,332 |
| 2026-08-14 | 169.00 | 169.50 | 160.00 | 168.00 | 168.00 | 663,117 |
| 2026-08-13 | 156.00 | 168.00 | 156.00 | 167.50 | 167.50 | 892,196 |
| 2026-08-12 | 151.50 | 157.00 | 151.00 | 153.00 | 153.00 | 405,250 |
| 2026-08-11 | 153.50 | 154.00 | 148.00 | 151.50 | 151.50 | 644,339 |
| 2026-08-10 | 141.00 | 147.50 | 141.00 | 145.00 | 145.00 | 250,020 |
| 2026-08-07 | 141.50 | 147.00 | 140.00 | 140.00 | 140.00 | 441,087 |
| 2026-08-06 | 137.00 | 149.50 | 137.00 | 149.50 | 149.50 | 649,003 |
| 2026-08-05 | 135.50 | 139.50 | 135.50 | 136.00 | 136.00 | 186,000 |
| 2026-08-04 | 128.00 | 137.00 | 126.00 | 133.00 | 133.00 | 143,107 |
| 2026-08-03 | 121.00 | 129.00 | 120.00 | 128.00 | 128.00 | 157,030 |
| 2026-07-31 | 119.00 | 124.50 | 117.50 | 123.50 | 123.50 | 204,045 |
| 2026-07-30 | 118.50 | 121.00 | 112.50 | 113.50 | 113.50 | 192,116 |
| 2026-07-29 | 128.50 | 128.50 | 114.00 | 120.50 | 120.50 | 226,002 |
| 2026-07-28 | 130.00 | 131.50 | 125.00 | 125.00 | 125.00 | 153,004 |
| 2026-07-27 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | 89,202 |
| 2026-07-24 | 136.00 | 140.00 | 135.00 | 137.00 | 137.00 | 84,010 |
| 2026-07-23 | 144.00 | 144.00 | 137.50 | 138.00 | 138.00 | 103,036 |
| 2026-07-22 | 139.50 | 146.00 | 137.00 | 141.50 | 141.50 | 281,548 |
Page 1 of 5 · 242 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.