NUUO Inc. (TPEX:6419)
Taiwan
· Delayed Price · Currency is TWD 71.80
+3.70 (5.43%)
Mar 10, 2026, 1:08 PM CST
NUUO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.10 | 71.10 | 68.90 | 69.50 | 69.50 | 1.02% | 11,449 |
| Mar 5, 2026 | 68.70 | 70.50 | 68.70 | 68.80 | 68.80 | 1.33% | 27,642 |
| Mar 4, 2026 | 69.70 | 69.70 | 66.60 | 67.90 | 67.90 | -4.10% | 89,129 |
| Mar 3, 2026 | 74.80 | 74.80 | 70.10 | 70.80 | 70.80 | -4.58% | 187,720 |
| Mar 2, 2026 | 75.00 | 75.80 | 72.20 | 74.20 | 74.20 | -1.72% | 80,255 |
| Feb 26, 2026 | 78.70 | 79.10 | 74.00 | 75.50 | 75.50 | -2.08% | 262,762 |
| Feb 25, 2026 | 76.30 | 82.50 | 75.60 | 77.10 | 77.10 | 2.39% | 382,870 |
| Feb 24, 2026 | 72.10 | 76.60 | 71.60 | 75.30 | 75.30 | 4.58% | 183,232 |
| Feb 23, 2026 | 71.60 | 74.80 | 71.50 | 72.00 | 72.00 | 3.00% | 125,885 |
| Feb 11, 2026 | 72.00 | 72.00 | 69.30 | 69.90 | 69.90 | 1.16% | 59,671 |
| Feb 10, 2026 | 70.00 | 70.00 | 69.10 | 69.10 | 69.10 | -1.29% | 35,660 |
| Feb 9, 2026 | 73.00 | 73.00 | 70.00 | 70.00 | 70.00 | 1.45% | 29,828 |
| Feb 6, 2026 | 69.80 | 69.80 | 67.90 | 69.00 | 69.00 | -2.54% | 20,951 |
| Feb 5, 2026 | 71.70 | 71.80 | 70.10 | 70.80 | 70.80 | -1.26% | 26,321 |
| Feb 4, 2026 | 70.90 | 74.80 | 70.50 | 71.70 | 71.70 | 2.43% | 98,967 |
| Feb 3, 2026 | 70.70 | 71.40 | 69.30 | 70.00 | 70.00 | 2.94% | 49,183 |
| Feb 2, 2026 | 71.40 | 71.40 | 66.60 | 68.00 | 68.00 | -4.63% | 83,508 |
| Jan 30, 2026 | 70.70 | 75.00 | 70.50 | 71.30 | 71.30 | 0.56% | 319,115 |
| Jan 29, 2026 | 72.50 | 72.50 | 70.60 | 70.90 | 70.90 | -1.80% | 55,602 |
| Jan 28, 2026 | 71.90 | 72.90 | 71.20 | 72.20 | 72.20 | 0.56% | 45,555 |
| Jan 27, 2026 | 72.00 | 73.20 | 71.80 | 71.80 | 71.80 | - | 56,974 |
| Jan 26, 2026 | 74.50 | 74.50 | 71.70 | 71.80 | 71.80 | -3.23% | 129,247 |
| Jan 23, 2026 | 73.40 | 76.40 | 73.40 | 74.20 | 74.20 | 1.23% | 100,999 |
| Jan 22, 2026 | 76.00 | 76.50 | 73.20 | 73.30 | 73.30 | -1.48% | 147,064 |
| Jan 21, 2026 | 76.90 | 77.50 | 74.40 | 74.40 | 74.40 | -3.25% | 152,214 |
| Jan 20, 2026 | 78.50 | 79.40 | 76.90 | 76.90 | 76.90 | -0.90% | 84,315 |
| Jan 19, 2026 | 78.70 | 80.10 | 77.00 | 77.60 | 77.60 | -0.13% | 96,336 |
| Jan 16, 2026 | 80.10 | 80.80 | 77.60 | 77.70 | 77.70 | -1.65% | 118,884 |
| Jan 15, 2026 | 79.60 | 79.70 | 77.90 | 79.00 | 79.00 | -0.75% | 106,971 |
| Jan 14, 2026 | 81.20 | 81.50 | 79.50 | 79.60 | 79.60 | -1.24% | 119,884 |
| Jan 13, 2026 | 85.00 | 85.00 | 79.80 | 80.60 | 80.60 | -3.59% | 197,224 |
| Jan 12, 2026 | 85.50 | 86.00 | 79.80 | 83.60 | 83.60 | -0.36% | 486,988 |
| Jan 9, 2026 | 78.00 | 83.90 | 78.00 | 83.90 | 83.90 | 9.96% | 418,740 |
| Jan 8, 2026 | 78.60 | 79.70 | 76.00 | 76.30 | 76.30 | -3.17% | 143,232 |
| Jan 7, 2026 | 82.90 | 83.50 | 78.80 | 78.80 | 78.80 | -3.43% | 192,948 |
| Jan 6, 2026 | 80.70 | 82.90 | 80.00 | 81.60 | 81.60 | 2.13% | 209,975 |
| Jan 5, 2026 | 83.20 | 84.00 | 78.20 | 79.90 | 79.90 | -3.62% | 386,134 |
| Jan 2, 2026 | 85.50 | 86.60 | 82.70 | 82.90 | 82.90 | -3.60% | 356,987 |
| Dec 31, 2025 | 91.80 | 91.80 | 86.00 | 86.00 | 86.00 | -3.91% | 358,358 |
| Dec 30, 2025 | 86.50 | 91.80 | 82.70 | 89.50 | 89.50 | 3.47% | 909,134 |
| Dec 29, 2025 | 92.80 | 93.80 | 86.50 | 86.50 | 86.50 | -7.49% | 700,064 |
| Dec 26, 2025 | 88.10 | 95.00 | 87.50 | 93.50 | 93.50 | 7.47% | 1,005,373 |
| Dec 24, 2025 | 84.80 | 91.00 | 84.50 | 87.00 | 87.00 | 3.57% | 994,802 |
| Dec 23, 2025 | 90.30 | 90.40 | 84.00 | 84.00 | 84.00 | 2.19% | 1,458,592 |
| Dec 22, 2025 | 81.60 | 82.20 | 81.40 | 82.20 | 82.20 | 9.89% | 288,612 |
| Dec 19, 2025 | 72.50 | 74.80 | 72.50 | 74.80 | 74.80 | 10.00% | 502,986 |
| Dec 18, 2025 | 71.00 | 71.40 | 68.00 | 68.00 | 68.00 | -4.76% | 216,918 |
| Dec 17, 2025 | 72.70 | 76.70 | 71.00 | 71.40 | 71.40 | 0.14% | 581,889 |
| Dec 16, 2025 | 72.40 | 73.40 | 68.80 | 71.30 | 71.30 | -2.99% | 480,970 |
| Dec 15, 2025 | 69.40 | 74.40 | 68.80 | 73.50 | 73.50 | 8.57% | 1,255,067 |
| Dec 12, 2025 | 64.20 | 67.70 | 64.00 | 67.70 | 67.70 | 9.90% | 338,112 |
| Dec 11, 2025 | 57.30 | 61.60 | 57.20 | 61.60 | 61.60 | 10.00% | 245,475 |
| Dec 10, 2025 | 54.80 | 56.50 | 54.00 | 56.00 | 56.00 | 2.19% | 67,405 |
| Dec 9, 2025 | 54.80 | 54.80 | 53.20 | 54.80 | 54.80 | 0.18% | 28,398 |
| Dec 8, 2025 | 54.40 | 55.50 | 54.00 | 54.70 | 54.70 | -0.18% | 42,343 |
| Dec 5, 2025 | 56.90 | 56.90 | 54.70 | 54.80 | 54.80 | -3.01% | 37,606 |
| Dec 4, 2025 | 56.60 | 57.00 | 56.40 | 56.50 | 56.50 | 0.36% | 25,968 |
| Dec 3, 2025 | 57.30 | 57.30 | 56.20 | 56.30 | 56.30 | 0.18% | 18,392 |
| Dec 2, 2025 | 57.50 | 57.50 | 56.20 | 56.20 | 56.20 | -1.75% | 26,272 |
| Dec 1, 2025 | 57.60 | 58.90 | 56.90 | 57.20 | 57.20 | -0.17% | 46,874 |
| Nov 28, 2025 | 61.20 | 61.20 | 56.40 | 57.30 | 57.30 | -4.18% | 173,827 |
| Nov 27, 2025 | 55.50 | 60.00 | 54.80 | 59.80 | 59.80 | 7.55% | 162,301 |
| Nov 26, 2025 | 51.90 | 55.80 | 51.90 | 55.60 | 55.60 | 7.54% | 78,056 |
| Nov 25, 2025 | 52.10 | 52.60 | 51.20 | 51.70 | 51.70 | 0.19% | 29,127 |
| Nov 24, 2025 | 52.00 | 52.10 | 50.10 | 51.60 | 51.60 | - | 31,892 |
| Nov 21, 2025 | 51.10 | 52.70 | 50.80 | 51.60 | 51.60 | -4.09% | 42,794 |
| Nov 20, 2025 | 50.90 | 53.80 | 50.90 | 53.80 | 53.80 | 8.36% | 64,468 |
| Nov 19, 2025 | 53.20 | 53.20 | 49.50 | 49.65 | 49.65 | -6.67% | 70,952 |
| Nov 18, 2025 | 55.50 | 55.80 | 52.90 | 53.20 | 53.20 | -9.37% | 147,545 |
| Nov 17, 2025 | 58.40 | 61.00 | 58.30 | 58.70 | 58.70 | 4.08% | 337,840 |
| Nov 14, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 9.94% | 172,691 |
| Nov 13, 2025 | 50.40 | 51.30 | 49.15 | 51.30 | 51.30 | 4.27% | 56,042 |
| Nov 12, 2025 | 49.50 | 49.50 | 49.20 | 49.20 | 49.20 | 0.41% | 8,221 |
| Nov 11, 2025 | 49.30 | 49.95 | 49.00 | 49.00 | 49.00 | -0.61% | 35,514 |
| Nov 10, 2025 | 50.00 | 50.00 | 49.00 | 49.30 | 49.30 | -2.38% | 10,196 |
| Nov 7, 2025 | 53.40 | 53.40 | 50.00 | 50.50 | 50.50 | 1.00% | 40,330 |
| Nov 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 11,264 |
| Nov 5, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | -0.40% | 21,225 |
| Nov 4, 2025 | 50.80 | 51.40 | 50.20 | 50.20 | 50.20 | -0.59% | 18,111 |
| Nov 3, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 14,343 |
| Oct 31, 2025 | 49.60 | 51.20 | 49.60 | 51.00 | 51.00 | - | 30,440 |
| Oct 30, 2025 | 48.10 | 51.50 | 48.10 | 51.00 | 51.00 | 4.08% | 49,974 |
| Oct 29, 2025 | 49.10 | 49.50 | 49.00 | 49.00 | 49.00 | -0.41% | 27,110 |
| Oct 28, 2025 | 50.00 | 50.00 | 49.15 | 49.20 | 49.20 | -1.40% | 22,135 |
| Oct 27, 2025 | 49.75 | 50.00 | 49.75 | 49.90 | 49.90 | 0.40% | 16,045 |
| Oct 23, 2025 | 49.70 | 49.80 | 49.50 | 49.70 | 49.70 | -3.50% | 13,847 |
| Oct 22, 2025 | 49.60 | 51.50 | 49.50 | 51.50 | 51.50 | 3.83% | 22,652 |
| Oct 21, 2025 | 50.00 | 50.00 | 49.35 | 49.60 | 49.60 | -0.10% | 9,823 |
| Oct 20, 2025 | 50.90 | 50.90 | 49.00 | 49.65 | 49.65 | -0.90% | 25,978 |
| Oct 17, 2025 | 50.50 | 50.60 | 50.10 | 50.10 | 50.10 | -0.60% | 40,428 |
| Oct 16, 2025 | 50.50 | 51.00 | 50.40 | 50.40 | 50.40 | -1.18% | 34,360 |
| Oct 15, 2025 | 51.30 | 51.30 | 49.70 | 51.00 | 51.00 | 2.00% | 38,026 |
| Oct 14, 2025 | 50.10 | 50.90 | 49.60 | 50.00 | 50.00 | -0.99% | 40,026 |
| Oct 13, 2025 | 51.30 | 51.30 | 49.00 | 50.50 | 50.50 | -2.70% | 19,321 |
| Oct 9, 2025 | 50.10 | 52.40 | 50.00 | 51.90 | 51.90 | 3.59% | 44,726 |
| Oct 8, 2025 | 50.10 | 50.30 | 50.00 | 50.10 | 50.10 | -1.18% | 40,712 |
| Oct 7, 2025 | 50.50 | 51.50 | 50.50 | 50.70 | 50.70 | 0.40% | 18,085 |
| Oct 3, 2025 | 51.40 | 51.90 | 50.50 | 50.50 | 50.50 | -1.75% | 20,519 |
| Oct 2, 2025 | 51.00 | 51.40 | 50.90 | 51.40 | 51.40 | 0.98% | 23,262 |
| Oct 1, 2025 | 51.50 | 51.50 | 50.00 | 50.90 | 50.90 | 1.39% | 22,393 |