Asustek Computer Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	340.00	344.00	337.00	343.00	296.12	1,494,571
2023-10-31	344.00	345.50	337.50	338.00	291.80	3,152,530
2023-10-30	347.00	351.00	342.00	346.50	299.14	2,314,704
2023-10-27	343.00	356.00	341.50	346.50	299.14	4,318,324
2023-10-26	336.00	342.50	334.50	339.00	292.66	2,644,933
2023-10-25	345.00	348.50	340.50	342.50	295.69	2,137,660
2023-10-24	335.00	341.00	335.00	341.00	294.39	2,291,018
2023-10-23	333.50	338.50	331.50	334.00	288.35	2,875,663
2023-10-20	339.50	342.00	331.00	337.00	290.94	7,310,886
2023-10-19	348.00	348.00	338.00	344.50	297.41	4,298,746
2023-10-18	360.50	361.00	346.50	350.50	302.59	9,254,487
2023-10-17	364.00	365.00	359.00	360.50	311.22	3,434,951
2023-10-16	363.00	366.50	360.00	363.00	313.38	2,476,544
2023-10-13	376.00	376.00	362.50	365.00	315.11	4,663,255
2023-10-12	377.00	385.00	375.00	377.50	325.90	4,359,163
2023-10-11	386.50	388.00	374.00	376.50	325.04	4,326,785
2023-10-06	380.50	382.50	376.50	379.50	327.63	1,711,544
2023-10-05	376.00	384.50	374.00	380.00	328.06	4,316,025
2023-10-04	364.00	371.50	364.00	370.50	319.86	3,583,232
2023-10-03	373.00	373.00	366.00	366.50	316.40	2,890,117
2023-10-02	370.00	374.00	364.50	372.50	321.58	3,323,113
2023-09-28	366.50	368.50	362.50	367.00	316.84	2,753,404
2023-09-27	357.50	365.50	357.50	364.00	314.25	3,729,492
2023-09-26	360.50	361.00	354.00	358.00	309.07	3,434,568
2023-09-25	357.00	360.50	354.00	359.50	310.36	2,398,689
2023-09-22	355.00	358.50	351.50	357.50	308.64	3,229,342
2023-09-21	357.50	360.00	353.50	355.00	306.48	3,736,209
2023-09-20	363.50	366.00	359.50	360.50	311.22	2,360,847
2023-09-19	365.00	368.00	359.50	360.50	311.22	2,964,329
2023-09-18	364.00	364.00	357.00	359.50	310.36	4,412,861
2023-09-15	375.00	377.00	366.00	366.50	316.40	5,752,432
2023-09-14	373.00	379.00	372.00	373.50	322.45	3,260,573
2023-09-13	360.00	371.00	360.00	369.50	318.99	5,319,893
2023-09-12	373.50	377.50	360.50	363.50	313.81	12,650,577
2023-09-11	404.00	404.00	371.50	380.00	328.06	9,608,538
2023-09-08	400.00	404.50	397.00	403.50	348.35	2,731,649
2023-09-07	403.50	403.50	398.00	401.00	346.19	2,932,319
2023-09-06	397.00	407.50	395.00	403.50	348.35	5,150,946
2023-09-05	398.00	400.00	382.00	394.00	340.15	6,250,716
2023-09-04	402.00	403.50	395.00	400.00	345.33	3,890,842
2023-09-01	408.00	409.00	399.00	400.00	345.33	4,961,984
2023-08-31	398.50	403.00	396.00	402.50	347.48	8,392,473
2023-08-30	414.00	416.50	401.50	403.00	347.92	6,411,354
2023-08-29	410.00	413.00	400.00	405.00	349.64	5,843,350
2023-08-28	414.00	415.50	394.00	405.00	349.64	10,066,538
2023-08-25	415.50	426.00	406.00	413.00	356.55	12,902,376
2023-08-24	432.00	438.00	414.50	428.00	369.50	21,929,613
2023-08-23	397.50	418.00	392.50	414.50	357.84	20,836,270
2023-08-22	391.00	397.00	385.50	395.00	341.01	12,819,241
2023-08-21	382.50	391.00	382.00	386.00	333.24	7,387,456
2023-08-18	399.00	399.00	379.00	384.00	331.51	10,067,141
2023-08-17	386.00	393.50	382.50	393.50	339.71	10,421,625
2023-08-16	379.50	389.50	377.00	389.50	336.26	11,274,057
2023-08-15	380.00	390.00	380.00	385.00	332.38	15,105,251
2023-08-14	363.00	380.00	362.50	371.00	320.29	15,316,072
2023-08-11	371.50	376.00	363.00	368.00	317.70	6,110,091
2023-08-10	370.00	373.00	352.50	368.50	318.13	11,384,319
2023-08-09	389.50	389.50	372.00	379.00	327.20	18,853,014
2023-08-08	370.50	376.00	360.50	376.00	324.61	5,628,335
2023-08-07	361.50	376.00	357.50	370.50	319.86	6,803,585

← NewerPage 13 of 21 · 1,219 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.