NUUO Inc. (TPEX:6419)
Taiwan
· Delayed Price · Currency is TWD 147.00
+1.00 (0.68%)
Apr 29, 2026, 1:30 PM CST
NUUO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 146.00 | 153.00 | 146.00 | 147.00 | 147.00 | 0.68% | 239,080 |
| Apr 28, 2026 | 144.00 | 149.00 | 139.00 | 146.00 | 146.00 | 7.35% | 312,779 |
| Apr 27, 2026 | 134.00 | 139.00 | 130.00 | 136.00 | 136.00 | 2.26% | 237,553 |
| Apr 24, 2026 | 141.00 | 141.00 | 131.50 | 133.00 | 133.00 | -5.00% | 290,553 |
| Apr 23, 2026 | 150.00 | 150.00 | 135.00 | 140.00 | 140.00 | -6.67% | 608,300 |
| Apr 22, 2026 | 156.00 | 156.00 | 145.00 | 150.00 | 150.00 | 5.63% | 903,028 |
| Apr 21, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 9.65% | 241,111 |
| Apr 20, 2026 | 129.50 | 130.50 | 127.00 | 129.50 | 129.50 | 1.17% | 239,766 |
| Apr 17, 2026 | 136.50 | 138.00 | 128.00 | 128.00 | 128.00 | -5.88% | 1,659,094 |
| Apr 16, 2026 | 127.50 | 136.00 | 126.00 | 136.00 | 136.00 | 9.68% | 1,127,881 |
| Apr 15, 2026 | 130.50 | 133.50 | 122.50 | 124.00 | 124.00 | 2.06% | 1,894,990 |
| Apr 14, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 9.95% | 172,406 |
| Apr 13, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 9.95% | 190,912 |
| Apr 10, 2026 | 91.80 | 100.50 | 91.80 | 100.50 | 100.50 | 9.72% | 636,845 |
| Apr 9, 2026 | 92.90 | 92.90 | 89.30 | 91.60 | 91.60 | -0.54% | 139,395 |
| Apr 8, 2026 | 90.00 | 92.90 | 90.00 | 92.10 | 92.10 | 2.56% | 243,138 |
| Apr 7, 2026 | 94.00 | 94.00 | 89.50 | 89.80 | 89.80 | -4.57% | 280,147 |
| Apr 2, 2026 | 101.00 | 103.00 | 93.80 | 94.10 | 94.10 | -3.98% | 1,158,912 |
| Apr 1, 2026 | 93.70 | 98.00 | 92.00 | 98.00 | 98.00 | 9.99% | 678,715 |
| Mar 31, 2026 | 88.00 | 91.90 | 86.10 | 89.10 | 89.10 | -3.05% | 234,273 |
| Mar 30, 2026 | 96.60 | 96.60 | 88.10 | 91.90 | 91.90 | 1.32% | 936,373 |
| Mar 27, 2026 | 82.50 | 90.70 | 82.20 | 90.70 | 90.70 | 9.94% | 359,723 |
| Mar 26, 2026 | 85.70 | 86.80 | 82.50 | 82.50 | 82.50 | -2.25% | 227,017 |
| Mar 25, 2026 | 83.60 | 86.00 | 82.60 | 84.40 | 84.40 | 4.33% | 168,760 |
| Mar 24, 2026 | 84.60 | 86.20 | 80.00 | 80.90 | 80.90 | -3.58% | 189,187 |
| Mar 23, 2026 | 82.30 | 84.50 | 79.80 | 83.90 | 83.90 | -1.87% | 120,297 |
| Mar 20, 2026 | 90.90 | 91.90 | 84.80 | 85.50 | 85.50 | -3.93% | 369,212 |
| Mar 19, 2026 | 90.60 | 91.40 | 88.00 | 89.00 | 89.00 | -3.26% | 268,298 |
| Mar 18, 2026 | 94.00 | 94.90 | 90.30 | 92.00 | 92.00 | -0.11% | 420,756 |
| Mar 17, 2026 | 94.80 | 97.00 | 88.80 | 92.10 | 92.10 | 4.42% | 1,128,562 |
| Mar 16, 2026 | 87.90 | 88.20 | 86.30 | 88.20 | 88.20 | 9.98% | 270,757 |
| Mar 13, 2026 | 89.70 | 89.80 | 80.00 | 80.20 | 80.20 | -6.85% | 1,107,496 |
| Mar 12, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 9.96% | 192,255 |
| Mar 11, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 9.97% | 116,153 |
| Mar 10, 2026 | 69.40 | 72.50 | 69.40 | 71.20 | 71.20 | 4.55% | 71,075 |
| Mar 9, 2026 | 67.90 | 69.60 | 64.10 | 68.10 | 68.10 | -2.01% | 99,552 |
| 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 |