NUUO Inc. (TPEX:6419)
Taiwan · Delayed Price · Currency is TWD 50.50
+0.50 (1.00%)
Nov 7, 2025, 2:31 PM CST
NUUO Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 53.40 | 53.40 | 50.00 | 50.50 | 50.50 | 1.00% | 40,329 |
| 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 |
| Sep 30, 2025 | 51.00 | 51.00 | 50.00 | 50.20 | 50.20 | -1.57% | 42,487 |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 26, 2025 | 53.40 | 53.40 | 50.50 | 51.00 | 51.00 | -3.95% | 91,512 |
| Sep 25, 2025 | 53.30 | 54.50 | 53.00 | 53.10 | 53.10 | -0.19% | 30,326 |
| Sep 24, 2025 | 54.70 | 54.70 | 53.00 | 53.20 | 53.20 | -1.66% | 74,543 |
| Sep 23, 2025 | 55.90 | 55.90 | 53.70 | 54.10 | 54.10 | -3.39% | 46,082 |
| Sep 22, 2025 | 54.90 | 56.40 | 53.10 | 56.00 | 56.00 | 1.63% | 57,258 |
| Sep 19, 2025 | 60.20 | 60.20 | 54.80 | 55.10 | 55.10 | -8.17% | 178,761 |
| Sep 18, 2025 | 60.30 | 62.90 | 60.00 | 60.00 | 60.00 | -0.50% | 129,452 |
| Sep 17, 2025 | 62.80 | 62.80 | 60.20 | 60.30 | 60.30 | -3.52% | 133,167 |
| Sep 16, 2025 | 64.10 | 64.20 | 60.10 | 62.50 | 62.50 | -0.95% | 444,573 |
| Sep 15, 2025 | 61.10 | 63.10 | 59.00 | 63.10 | 63.10 | 9.93% | 718,081 |
| Sep 12, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 9.96% | 295,678 |
| Sep 11, 2025 | 48.95 | 52.20 | 48.30 | 52.20 | 52.20 | 9.89% | 184,136 |
| Sep 10, 2025 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -0.63% | 24,822 |
| Sep 9, 2025 | 48.00 | 48.00 | 47.50 | 47.80 | 47.80 | -0.31% | 20,234 |
| Sep 8, 2025 | 47.50 | 48.00 | 47.50 | 47.95 | 47.95 | 0.74% | 14,633 |
| Sep 5, 2025 | 47.70 | 49.00 | 47.55 | 47.60 | 47.60 | - | 19,558 |
| Sep 4, 2025 | 49.00 | 49.00 | 47.60 | 47.60 | 47.60 | -0.94% | 42,455 |
| Sep 3, 2025 | 48.95 | 48.95 | 48.00 | 48.05 | 48.05 | -1.94% | 13,391 |
| Sep 2, 2025 | 48.95 | 49.00 | 48.95 | 49.00 | 49.00 | 0.10% | 3,187 |
| Sep 1, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.10% | 2,419 |
| Aug 29, 2025 | 49.80 | 49.80 | 48.50 | 48.90 | 48.90 | -1.71% | 23,246 |
| Aug 28, 2025 | 49.20 | 49.75 | 48.90 | 49.75 | 49.75 | 1.12% | 28,729 |
| Aug 27, 2025 | 49.75 | 49.75 | 49.20 | 49.20 | 49.20 | -0.20% | 18,089 |