Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 982.00 | 1,005.00 | 981.00 | 994.00 | 994.00 | 2,437,216 |
| 2026-10-15 | 971.00 | 985.00 | 966.00 | 975.00 | 975.00 | 2,523,092 |
| 2026-10-14 | 980.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | 3,061,939 |
| 2026-10-13 | 973.00 | 983.00 | 964.00 | 966.00 | 966.00 | 2,056,034 |
| 2026-10-12 | 988.00 | 991.00 | 964.00 | 977.00 | 977.00 | 2,937,319 |
| 2026-10-08 | 989.00 | 1,005.00 | 987.00 | 996.00 | 996.00 | 1,697,921 |
| 2026-10-07 | 1,000.00 | 1,010.00 | 983.00 | 989.00 | 989.00 | 1,826,163 |
| 2026-10-06 | 995.00 | 1,005.00 | 977.00 | 1,000.00 | 1,000.00 | 1,440,308 |
| 2026-10-05 | 975.00 | 995.00 | 968.00 | 995.00 | 995.00 | 2,641,040 |
| 2026-10-02 | 965.00 | 969.00 | 959.00 | 962.00 | 962.00 | 1,119,489 |
| 2026-10-01 | 961.00 | 971.00 | 960.00 | 965.00 | 965.00 | 1,515,325 |
| 2026-09-30 | 969.00 | 973.00 | 958.00 | 961.00 | 961.00 | 1,932,610 |
| 2026-09-29 | 967.00 | 969.00 | 950.00 | 963.00 | 963.00 | 1,593,664 |
| 2026-09-24 | 948.00 | 961.00 | 947.00 | 953.00 | 953.00 | 1,260,367 |
| 2026-09-23 | 953.00 | 958.00 | 942.00 | 958.00 | 958.00 | 1,294,766 |
| 2026-09-22 | 956.00 | 956.00 | 942.00 | 953.00 | 953.00 | 1,287,492 |
| 2026-09-21 | 973.00 | 973.00 | 943.00 | 946.00 | 946.00 | 1,950,169 |
| 2026-09-18 | 964.00 | 964.00 | 947.00 | 960.00 | 960.00 | 4,461,736 |
| 2026-09-17 | 943.00 | 967.00 | 943.00 | 948.00 | 948.00 | 3,209,118 |
| 2026-09-16 | 928.00 | 947.00 | 925.00 | 939.00 | 939.00 | 2,491,354 |
| 2026-09-15 | 930.00 | 933.00 | 908.00 | 928.00 | 928.00 | 2,516,798 |
| 2026-09-14 | 900.00 | 936.00 | 900.00 | 934.00 | 934.00 | 2,680,361 |
| 2026-09-11 | 930.00 | 930.00 | 912.00 | 924.00 | 924.00 | 5,619,509 |
| 2026-09-10 | 982.00 | 989.00 | 972.00 | 989.00 | 989.00 | 2,412,452 |
| 2026-09-09 | 966.00 | 985.00 | 963.00 | 979.00 | 979.00 | 1,789,002 |
| 2026-09-08 | 992.00 | 992.00 | 956.00 | 968.00 | 968.00 | 4,711,872 |
| 2026-09-07 | 1,025.00 | 1,025.00 | 981.00 | 999.00 | 999.00 | 4,831,569 |
| 2026-09-04 | 988.00 | 1,030.00 | 986.00 | 1,025.00 | 1,025.00 | 4,804,806 |
| 2026-09-03 | 1,020.00 | 1,025.00 | 962.00 | 971.00 | 971.00 | 3,026,894 |
| 2026-09-02 | 1,000.00 | 1,020.00 | 993.00 | 1,010.00 | 1,010.00 | 3,632,215 |
| 2026-09-01 | 1,000.00 | 1,025.00 | 987.00 | 1,010.00 | 1,010.00 | 5,494,519 |
| 2026-08-31 | 962.00 | 1,005.00 | 951.00 | 999.00 | 999.00 | 4,934,130 |
| 2026-08-28 | 975.00 | 981.00 | 955.00 | 965.00 | 965.00 | 1,757,681 |
| 2026-08-27 | 966.00 | 977.00 | 962.00 | 968.00 | 968.00 | 1,647,843 |
| 2026-08-26 | 923.00 | 980.00 | 919.00 | 971.00 | 971.00 | 3,181,621 |
| 2026-08-25 | 921.00 | 925.00 | 901.00 | 925.00 | 925.00 | 1,916,200 |
| 2026-08-24 | 919.00 | 939.00 | 916.00 | 923.00 | 923.00 | 1,599,272 |
| 2026-08-21 | 913.00 | 923.00 | 906.00 | 921.00 | 921.00 | 1,653,568 |
| 2026-08-20 | 928.00 | 940.00 | 906.00 | 913.00 | 913.00 | 3,103,964 |
| 2026-08-19 | 896.00 | 925.00 | 891.00 | 925.00 | 925.00 | 2,869,697 |
| 2026-08-18 | 930.00 | 933.00 | 891.00 | 910.00 | 910.00 | 4,461,968 |
| 2026-08-17 | 985.00 | 986.00 | 921.00 | 938.00 | 938.00 | 5,357,860 |
| 2026-08-14 | 968.00 | 1,025.00 | 966.00 | 996.00 | 996.00 | 15,569,527 |
| 2026-08-13 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 3,222,178 |
| 2026-08-12 | 831.00 | 860.00 | 831.00 | 852.00 | 852.00 | 2,929,554 |
| 2026-08-11 | 818.00 | 839.00 | 812.00 | 839.00 | 839.00 | 2,929,859 |
| 2026-08-10 | 820.00 | 822.00 | 808.00 | 818.00 | 818.00 | 2,657,120 |
| 2026-08-07 | 816.00 | 825.00 | 805.00 | 817.00 | 817.00 | 4,528,344 |
| 2026-08-06 | 830.00 | 843.00 | 806.00 | 818.00 | 818.00 | 3,898,888 |
| 2026-08-05 | 813.00 | 859.00 | 813.00 | 838.00 | 838.00 | 4,956,472 |
| 2026-08-04 | 781.00 | 816.00 | 781.00 | 806.00 | 806.00 | 3,880,328 |
| 2026-08-03 | 790.00 | 813.00 | 786.00 | 799.00 | 799.00 | 3,838,711 |
| 2026-07-31 | 773.00 | 810.00 | 767.00 | 810.00 | 810.00 | 9,259,843 |
| 2026-07-30 | 762.00 | 762.00 | 722.00 | 737.00 | 737.00 | 4,915,551 |
| 2026-07-29 | 750.00 | 771.00 | 736.00 | 761.00 | 761.00 | 6,744,634 |
| 2026-07-28 | 748.00 | 763.00 | 734.00 | 735.00 | 735.00 | 3,601,732 |
| 2026-07-27 | 778.00 | 778.00 | 735.00 | 760.00 | 760.00 | 3,577,489 |
| 2026-07-24 | 760.00 | 780.00 | 760.00 | 771.00 | 771.00 | 2,959,745 |
| 2026-07-23 | 759.00 | 773.00 | 759.00 | 769.00 | 769.00 | 3,490,483 |
| 2026-07-22 | 740.00 | 772.00 | 740.00 | 757.00 | 757.00 | 5,268,085 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 42.0000 TWD |
| 2025-06-26 | 34.0000 TWD |
| 2024-07-03 | 17.0000 TWD |
| 2023-07-04 | 15.0000 TWD |
| 2022-07-29 | 42.0000 TWD |
| 2021-08-02 | 26.0000 TWD |
| 2020-06-24 | 14.0000 TWD |
| 2019-07-08 | 15.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.