Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 457.00 | 460.50 | 454.50 | 458.00 | 395.40 | 1,994,744 |
| 2024-01-24 | 457.00 | 461.50 | 454.00 | 455.00 | 392.81 | 2,183,777 |
| 2024-01-23 | 460.00 | 462.50 | 454.50 | 456.50 | 394.10 | 2,468,699 |
| 2024-01-22 | 456.00 | 465.00 | 455.00 | 459.50 | 396.69 | 4,375,940 |
| 2024-01-19 | 448.00 | 455.00 | 445.50 | 455.00 | 392.81 | 3,728,447 |
| 2024-01-18 | 439.00 | 452.50 | 439.00 | 445.00 | 384.18 | 4,184,150 |
| 2024-01-17 | 441.00 | 444.50 | 436.50 | 439.00 | 379.00 | 5,024,823 |
| 2024-01-16 | 445.50 | 445.50 | 439.00 | 440.50 | 380.29 | 3,901,068 |
| 2024-01-15 | 452.00 | 455.00 | 446.00 | 447.00 | 385.90 | 2,865,839 |
| 2024-01-12 | 459.00 | 459.00 | 445.00 | 448.50 | 387.20 | 4,795,879 |
| 2024-01-11 | 462.00 | 463.00 | 455.00 | 461.00 | 397.99 | 2,982,579 |
| 2024-01-10 | 455.00 | 464.00 | 451.50 | 461.00 | 397.99 | 4,530,081 |
| 2024-01-09 | 461.50 | 464.00 | 453.50 | 455.00 | 392.81 | 3,803,924 |
| 2024-01-08 | 459.00 | 463.50 | 452.50 | 453.50 | 391.51 | 3,826,856 |
| 2024-01-05 | 456.50 | 461.50 | 451.00 | 454.00 | 391.94 | 4,484,646 |
| 2024-01-04 | 465.00 | 467.00 | 450.50 | 454.00 | 391.94 | 7,624,903 |
| 2024-01-03 | 478.00 | 482.00 | 459.00 | 465.00 | 401.44 | 10,195,898 |
| 2024-01-02 | 494.00 | 498.00 | 479.00 | 485.00 | 418.71 | 5,194,473 |
| 2023-12-29 | 490.00 | 499.00 | 486.00 | 489.50 | 422.59 | 4,588,380 |
| 2023-12-28 | 496.00 | 502.00 | 487.00 | 492.00 | 424.75 | 8,089,203 |
| 2023-12-27 | 478.00 | 496.00 | 472.00 | 491.50 | 424.32 | 9,912,850 |
| 2023-12-26 | 473.50 | 477.00 | 466.50 | 472.00 | 407.48 | 4,336,709 |
| 2023-12-25 | 456.00 | 479.00 | 456.00 | 471.50 | 407.05 | 8,903,130 |
| 2023-12-22 | 452.00 | 457.50 | 444.50 | 453.50 | 391.51 | 5,853,517 |
| 2023-12-21 | 438.50 | 462.00 | 437.50 | 453.50 | 391.51 | 10,906,506 |
| 2023-12-20 | 428.50 | 460.50 | 428.00 | 450.00 | 388.49 | 16,806,479 |
| 2023-12-19 | 427.00 | 436.00 | 422.00 | 424.50 | 366.48 | 7,021,432 |
| 2023-12-18 | 409.00 | 434.00 | 403.50 | 428.50 | 369.93 | 8,165,193 |
| 2023-12-15 | 411.00 | 412.00 | 406.00 | 406.00 | 350.51 | 6,241,474 |
| 2023-12-14 | 410.00 | 416.00 | 404.50 | 411.00 | 354.82 | 4,917,108 |
| 2023-12-13 | 395.50 | 412.00 | 394.00 | 407.50 | 351.80 | 8,206,638 |
| 2023-12-12 | 396.00 | 399.00 | 392.00 | 393.00 | 339.28 | 2,234,258 |
| 2023-12-11 | 400.00 | 402.00 | 392.00 | 396.50 | 342.30 | 3,086,548 |
| 2023-12-08 | 398.00 | 403.50 | 395.50 | 398.50 | 344.03 | 3,787,748 |
| 2023-12-07 | 391.00 | 397.00 | 390.50 | 393.50 | 339.71 | 1,805,860 |
| 2023-12-06 | 390.50 | 395.00 | 388.50 | 393.50 | 339.71 | 2,900,244 |
| 2023-12-05 | 388.00 | 391.00 | 382.50 | 390.50 | 337.12 | 3,188,868 |
| 2023-12-04 | 391.50 | 391.50 | 385.50 | 387.00 | 334.10 | 2,660,945 |
| 2023-12-01 | 390.00 | 391.50 | 386.50 | 388.00 | 334.97 | 3,971,287 |
| 2023-11-30 | 388.00 | 393.50 | 382.00 | 393.50 | 339.71 | 9,154,943 |
| 2023-11-29 | 387.00 | 390.50 | 383.50 | 390.00 | 336.69 | 5,253,401 |
| 2023-11-28 | 379.00 | 385.50 | 377.50 | 385.50 | 332.81 | 4,445,793 |
| 2023-11-27 | 383.50 | 384.00 | 373.00 | 377.00 | 325.47 | 4,526,059 |
| 2023-11-24 | 381.50 | 383.50 | 376.00 | 383.50 | 331.08 | 3,497,234 |
| 2023-11-23 | 386.00 | 386.00 | 378.00 | 379.50 | 327.63 | 3,416,130 |
| 2023-11-22 | 390.00 | 391.00 | 381.00 | 384.50 | 331.94 | 3,791,369 |
| 2023-11-21 | 394.00 | 396.00 | 387.00 | 389.00 | 335.83 | 4,719,155 |
| 2023-11-20 | 392.00 | 392.00 | 384.00 | 391.00 | 337.56 | 3,564,938 |
| 2023-11-17 | 385.00 | 398.00 | 381.00 | 392.50 | 338.85 | 7,685,230 |
| 2023-11-16 | 390.00 | 392.00 | 376.50 | 380.50 | 328.49 | 5,939,050 |
| 2023-11-15 | 403.00 | 405.00 | 390.00 | 391.50 | 337.99 | 8,418,039 |
| 2023-11-14 | 386.00 | 396.00 | 383.50 | 396.00 | 341.87 | 14,329,709 |
| 2023-11-13 | 360.50 | 360.50 | 353.00 | 360.00 | 310.79 | 1,925,855 |
| 2023-11-10 | 353.50 | 357.50 | 350.50 | 355.50 | 306.91 | 1,428,983 |
| 2023-11-09 | 355.50 | 358.50 | 352.00 | 357.00 | 308.20 | 1,654,477 |
| 2023-11-08 | 358.00 | 363.00 | 355.50 | 357.50 | 308.64 | 1,697,609 |
| 2023-11-07 | 359.00 | 359.50 | 352.50 | 353.50 | 305.18 | 2,158,905 |
| 2023-11-06 | 358.00 | 363.50 | 357.00 | 360.50 | 311.22 | 2,235,262 |
| 2023-11-03 | 353.00 | 355.00 | 349.50 | 355.00 | 306.48 | 1,623,983 |
| 2023-11-02 | 346.50 | 351.50 | 345.00 | 351.00 | 303.02 | 2,257,443 |
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.