Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 431.50 | 435.00 | 428.50 | 429.00 | 370.36 | 2,259,242 |
| 2024-05-02 | 427.00 | 432.00 | 426.50 | 427.50 | 369.07 | 2,826,359 |
| 2024-04-30 | 425.00 | 434.50 | 425.00 | 430.00 | 371.23 | 2,404,053 |
| 2024-04-29 | 420.50 | 426.50 | 420.50 | 426.00 | 367.77 | 1,944,266 |
| 2024-04-26 | 412.50 | 422.50 | 412.50 | 419.00 | 361.73 | 2,368,816 |
| 2024-04-25 | 413.50 | 415.50 | 410.00 | 412.00 | 355.69 | 2,298,317 |
| 2024-04-24 | 415.50 | 422.00 | 414.00 | 420.50 | 363.02 | 2,191,610 |
| 2024-04-23 | 415.00 | 418.50 | 406.50 | 409.50 | 353.53 | 2,784,432 |
| 2024-04-22 | 415.50 | 419.50 | 411.50 | 413.50 | 356.98 | 2,193,258 |
| 2024-04-19 | 422.50 | 425.00 | 407.00 | 413.50 | 356.98 | 4,640,993 |
| 2024-04-18 | 425.50 | 430.00 | 423.50 | 427.00 | 368.64 | 3,121,665 |
| 2024-04-17 | 429.50 | 431.50 | 425.50 | 428.50 | 369.93 | 2,906,002 |
| 2024-04-16 | 436.00 | 437.00 | 425.00 | 425.50 | 367.34 | 4,077,826 |
| 2024-04-15 | 440.00 | 446.00 | 438.50 | 440.50 | 380.29 | 2,321,383 |
| 2024-04-12 | 448.00 | 448.50 | 442.50 | 443.50 | 382.88 | 4,591,242 |
| 2024-04-11 | 438.00 | 455.00 | 429.50 | 453.50 | 391.51 | 6,138,553 |
| 2024-04-10 | 433.00 | 446.50 | 433.00 | 435.00 | 375.54 | 4,878,866 |
| 2024-04-09 | 423.50 | 426.50 | 422.50 | 425.00 | 366.91 | 2,115,346 |
| 2024-04-08 | 420.50 | 427.00 | 420.00 | 426.00 | 367.77 | 1,758,672 |
| 2024-04-03 | 420.50 | 425.50 | 419.50 | 422.50 | 364.75 | 2,522,455 |
| 2024-04-02 | 423.50 | 427.00 | 421.50 | 423.00 | 365.18 | 2,317,536 |
| 2024-04-01 | 431.50 | 432.00 | 423.00 | 423.00 | 365.18 | 2,054,891 |
| 2024-03-29 | 423.50 | 429.00 | 423.00 | 425.50 | 367.34 | 1,127,000 |
| 2024-03-28 | 423.00 | 430.00 | 418.50 | 423.50 | 365.61 | 3,434,543 |
| 2024-03-27 | 418.00 | 427.50 | 416.50 | 424.50 | 366.48 | 2,593,684 |
| 2024-03-26 | 421.00 | 426.00 | 416.50 | 417.00 | 360.00 | 3,366,314 |
| 2024-03-25 | 421.50 | 426.50 | 419.50 | 423.50 | 365.61 | 2,200,370 |
| 2024-03-22 | 424.00 | 436.50 | 420.50 | 421.50 | 363.89 | 5,446,782 |
| 2024-03-21 | 414.50 | 422.00 | 411.50 | 420.00 | 362.59 | 4,461,525 |
| 2024-03-20 | 409.00 | 419.50 | 409.00 | 414.00 | 357.41 | 4,354,430 |
| 2024-03-19 | 406.50 | 415.00 | 405.00 | 407.50 | 351.80 | 6,400,385 |
| 2024-03-18 | 429.00 | 433.50 | 401.00 | 408.50 | 352.66 | 11,424,776 |
| 2024-03-15 | 428.00 | 434.50 | 428.00 | 429.00 | 370.36 | 7,039,180 |
| 2024-03-14 | 435.00 | 436.50 | 428.00 | 433.50 | 374.25 | 3,503,740 |
| 2024-03-13 | 441.00 | 444.50 | 436.00 | 436.00 | 376.41 | 4,213,226 |
| 2024-03-12 | 442.50 | 446.00 | 437.00 | 441.00 | 380.72 | 3,305,674 |
| 2024-03-11 | 453.00 | 457.00 | 439.50 | 444.00 | 383.31 | 4,069,433 |
| 2024-03-08 | 461.50 | 461.50 | 451.00 | 452.50 | 390.65 | 2,744,642 |
| 2024-03-07 | 470.00 | 471.00 | 461.00 | 462.00 | 398.85 | 2,120,034 |
| 2024-03-06 | 465.00 | 471.50 | 462.50 | 471.00 | 406.62 | 2,294,789 |
| 2024-03-05 | 458.00 | 470.00 | 458.00 | 466.00 | 402.30 | 3,392,897 |
| 2024-03-04 | 460.50 | 467.00 | 457.00 | 457.00 | 394.53 | 2,691,780 |
| 2024-03-01 | 457.00 | 466.00 | 456.00 | 457.00 | 394.53 | 2,445,234 |
| 2024-02-29 | 450.00 | 462.50 | 448.00 | 455.00 | 392.81 | 6,866,605 |
| 2024-02-27 | 461.50 | 462.00 | 452.00 | 454.50 | 392.38 | 7,718,268 |
| 2024-02-26 | 472.00 | 473.50 | 464.50 | 470.50 | 406.19 | 2,521,995 |
| 2024-02-23 | 473.00 | 482.50 | 473.00 | 474.00 | 409.21 | 3,540,330 |
| 2024-02-22 | 473.00 | 477.00 | 462.50 | 469.00 | 404.89 | 3,275,876 |
| 2024-02-21 | 476.00 | 487.00 | 466.00 | 469.00 | 404.89 | 3,397,235 |
| 2024-02-20 | 475.50 | 479.00 | 470.00 | 473.00 | 408.35 | 2,463,412 |
| 2024-02-19 | 482.50 | 482.50 | 467.50 | 477.50 | 412.23 | 3,304,766 |
| 2024-02-16 | 462.50 | 488.00 | 462.00 | 479.50 | 413.96 | 7,169,458 |
| 2024-02-15 | 464.00 | 467.00 | 457.00 | 464.00 | 400.58 | 5,637,096 |
| 2024-02-05 | 450.50 | 455.00 | 448.50 | 452.00 | 390.22 | 2,794,974 |
| 2024-02-02 | 451.00 | 458.00 | 450.00 | 455.00 | 392.81 | 3,347,273 |
| 2024-02-01 | 447.00 | 448.00 | 442.00 | 447.00 | 385.90 | 1,751,067 |
| 2024-01-31 | 446.00 | 453.00 | 441.00 | 445.50 | 384.61 | 4,398,177 |
| 2024-01-30 | 443.50 | 451.00 | 439.50 | 447.50 | 386.33 | 3,232,059 |
| 2024-01-29 | 436.00 | 445.00 | 436.00 | 444.00 | 383.31 | 1,878,079 |
| 2024-01-26 | 453.00 | 453.50 | 436.50 | 439.00 | 379.00 | 5,016,318 |
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.