Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 445.00 | 457.00 | 443.00 | 456.00 | 407.82 | 4,000,476 |
| 2024-07-30 | 444.00 | 447.00 | 433.00 | 447.00 | 399.77 | 4,200,532 |
| 2024-07-29 | 461.50 | 461.50 | 443.00 | 444.50 | 397.54 | 3,770,303 |
| 2024-07-26 | 471.00 | 472.00 | 447.50 | 458.00 | 409.61 | 6,158,929 |
| 2024-07-23 | 472.00 | 479.00 | 472.00 | 478.50 | 427.94 | 1,911,507 |
| 2024-07-22 | 480.00 | 480.50 | 459.50 | 468.00 | 418.55 | 3,292,018 |
| 2024-07-19 | 493.50 | 494.50 | 481.00 | 481.50 | 430.63 | 2,595,508 |
| 2024-07-18 | 489.00 | 496.50 | 486.00 | 494.50 | 442.25 | 3,098,222 |
| 2024-07-17 | 500.00 | 502.00 | 491.50 | 493.50 | 441.36 | 2,188,082 |
| 2024-07-16 | 496.00 | 502.00 | 492.50 | 502.00 | 448.96 | 1,754,603 |
| 2024-07-15 | 513.00 | 514.00 | 495.00 | 498.50 | 445.83 | 2,925,620 |
| 2024-07-12 | 517.00 | 517.00 | 507.00 | 509.00 | 455.22 | 3,289,305 |
| 2024-07-11 | 510.00 | 522.00 | 506.00 | 513.00 | 458.80 | 4,904,205 |
| 2024-07-10 | 506.00 | 514.00 | 495.00 | 508.00 | 454.33 | 10,119,493 |
| 2024-07-09 | 489.50 | 490.00 | 483.50 | 486.50 | 435.10 | 2,153,427 |
| 2024-07-08 | 484.00 | 488.00 | 480.00 | 486.00 | 434.65 | 1,806,654 |
| 2024-07-05 | 484.00 | 486.00 | 482.50 | 483.00 | 431.97 | 2,344,777 |
| 2024-07-04 | 482.00 | 492.50 | 481.00 | 482.00 | 431.07 | 4,378,371 |
| 2024-07-03 | 470.00 | 480.50 | 465.00 | 479.50 | 428.84 | 12,196,507 |
| 2024-07-02 | 492.00 | 493.50 | 486.00 | 490.00 | 423.02 | 4,892,835 |
| 2024-07-01 | 502.00 | 502.00 | 494.50 | 495.50 | 427.77 | 3,230,115 |
| 2024-06-28 | 501.00 | 504.00 | 498.00 | 498.00 | 429.93 | 3,526,080 |
| 2024-06-27 | 501.00 | 506.00 | 496.00 | 503.00 | 434.25 | 3,595,066 |
| 2024-06-26 | 503.00 | 512.00 | 501.00 | 506.00 | 436.84 | 2,841,525 |
| 2024-06-25 | 510.00 | 511.00 | 500.00 | 506.00 | 436.84 | 4,656,958 |
| 2024-06-24 | 514.00 | 518.00 | 508.00 | 513.00 | 442.88 | 3,790,079 |
| 2024-06-21 | 507.00 | 518.00 | 505.00 | 512.00 | 442.02 | 4,387,897 |
| 2024-06-20 | 505.00 | 516.00 | 504.00 | 512.00 | 442.02 | 3,295,341 |
| 2024-06-19 | 498.00 | 508.00 | 495.50 | 502.00 | 433.38 | 4,202,031 |
| 2024-06-18 | 492.00 | 497.50 | 490.50 | 496.00 | 428.20 | 3,540,607 |
| 2024-06-17 | 493.50 | 495.00 | 489.00 | 489.00 | 422.16 | 2,040,580 |
| 2024-06-14 | 495.00 | 496.00 | 490.00 | 493.50 | 426.05 | 3,868,395 |
| 2024-06-13 | 480.50 | 491.50 | 478.00 | 487.00 | 420.43 | 6,039,191 |
| 2024-06-12 | 480.00 | 484.50 | 477.00 | 480.50 | 414.82 | 4,189,592 |
| 2024-06-11 | 484.00 | 486.00 | 478.00 | 481.50 | 415.69 | 3,131,574 |
| 2024-06-07 | 493.00 | 494.00 | 477.00 | 484.00 | 417.84 | 6,094,696 |
| 2024-06-06 | 495.00 | 500.00 | 491.50 | 493.00 | 425.61 | 3,714,509 |
| 2024-06-05 | 498.00 | 499.00 | 486.50 | 488.50 | 421.73 | 6,616,044 |
| 2024-06-04 | 508.00 | 509.00 | 491.50 | 496.00 | 428.20 | 9,626,540 |
| 2024-06-03 | 522.00 | 527.00 | 508.00 | 509.00 | 439.43 | 7,613,701 |
| 2024-05-31 | 517.00 | 517.00 | 507.00 | 513.00 | 442.88 | 15,004,150 |
| 2024-05-30 | 515.00 | 516.00 | 508.00 | 515.00 | 444.61 | 11,435,171 |
| 2024-05-29 | 523.00 | 526.00 | 513.00 | 524.00 | 452.38 | 9,743,966 |
| 2024-05-28 | 535.00 | 536.00 | 517.00 | 527.00 | 454.97 | 14,897,736 |
| 2024-05-27 | 528.00 | 540.00 | 517.00 | 540.00 | 466.19 | 13,149,116 |
| 2024-05-24 | 508.00 | 524.00 | 503.00 | 519.00 | 448.06 | 10,877,713 |
| 2024-05-23 | 531.00 | 531.00 | 512.00 | 520.00 | 448.92 | 13,763,880 |
| 2024-05-22 | 499.50 | 535.00 | 493.00 | 522.00 | 450.65 | 20,067,089 |
| 2024-05-21 | 503.00 | 505.00 | 483.00 | 489.00 | 422.16 | 10,363,657 |
| 2024-05-20 | 518.00 | 521.00 | 501.00 | 506.00 | 436.84 | 8,266,032 |
| 2024-05-17 | 510.00 | 516.00 | 502.00 | 516.00 | 445.47 | 6,577,173 |
| 2024-05-16 | 505.00 | 520.00 | 500.00 | 516.00 | 445.47 | 10,171,741 |
| 2024-05-15 | 513.00 | 517.00 | 495.50 | 498.00 | 429.93 | 10,942,135 |
| 2024-05-14 | 510.00 | 512.00 | 495.50 | 512.00 | 442.02 | 21,741,841 |
| 2024-05-13 | 473.00 | 476.00 | 459.00 | 466.00 | 402.30 | 3,166,534 |
| 2024-05-10 | 473.00 | 474.50 | 464.00 | 470.50 | 406.19 | 4,742,508 |
| 2024-05-09 | 460.50 | 483.00 | 460.00 | 475.00 | 410.07 | 8,293,529 |
| 2024-05-08 | 456.00 | 461.50 | 452.50 | 458.50 | 395.83 | 5,108,914 |
| 2024-05-07 | 452.50 | 466.00 | 451.50 | 460.00 | 397.12 | 7,505,919 |
| 2024-05-06 | 433.50 | 451.50 | 433.00 | 448.50 | 387.20 | 4,326,509 |
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.