Asustek Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	361.50	365.00	352.00	362.00	312.52	5,780,277
2023-08-02	369.50	374.00	358.00	361.50	312.09	9,245,603
2023-08-01	376.50	380.00	358.50	372.00	321.15	14,212,049
2023-07-31	399.00	399.00	352.00	364.00	314.25	24,695,294
2023-07-28	366.50	388.00	360.00	388.00	334.97	26,795,873
2023-07-27	375.00	375.00	353.50	356.00	307.34	9,711,640
2023-07-26	377.00	382.50	363.50	367.00	316.84	13,819,153
2023-07-25	388.00	399.00	362.00	367.50	317.27	37,143,023
2023-07-24	360.00	366.00	352.50	366.00	315.97	28,386,321
2023-07-21	314.50	333.00	312.00	333.00	287.48	14,622,928
2023-07-20	300.00	304.50	297.00	303.00	261.58	1,945,883
2023-07-19	311.50	311.50	295.50	298.00	257.27	2,577,641
2023-07-18	300.00	316.00	300.00	306.50	264.61	6,052,384
2023-07-17	297.50	299.50	296.00	299.50	258.56	1,320,192
2023-07-14	297.50	298.00	293.50	298.00	257.27	1,387,428
2023-07-13	297.50	300.00	293.50	295.50	255.11	1,923,146
2023-07-12	293.50	296.50	291.50	296.50	255.97	2,273,952
2023-07-11	297.50	299.00	292.50	296.00	255.54	2,262,049
2023-07-10	293.00	295.00	291.00	292.00	252.09	1,432,084
2023-07-07	300.00	300.00	291.00	293.00	252.95	2,140,715
2023-07-06	298.00	302.50	295.50	300.00	258.99	2,966,401
2023-07-05	294.00	298.00	292.00	296.50	255.97	1,683,419
2023-07-04	298.50	302.50	293.00	293.50	253.38	6,790,210
2023-07-03	319.00	319.00	312.00	312.50	256.84	3,594,590
2023-06-30	311.00	317.00	311.00	314.50	258.48	2,863,655
2023-06-29	308.00	317.00	308.00	314.00	258.07	3,748,240
2023-06-28	316.00	319.00	314.00	316.00	259.71	1,571,072
2023-06-27	319.50	320.00	315.50	315.50	259.30	1,565,261
2023-06-26	317.00	324.00	313.50	321.00	263.82	4,722,274
2023-06-21	311.00	317.50	310.00	314.50	258.48	2,987,124
2023-06-20	312.00	314.00	308.00	310.00	254.78	3,977,638
2023-06-19	314.50	316.00	310.00	311.00	255.60	3,499,309
2023-06-16	318.00	319.50	313.50	316.50	260.12	4,467,021
2023-06-15	318.00	322.50	315.00	319.50	262.59	2,127,526
2023-06-14	320.00	321.00	316.00	317.50	260.95	1,821,754
2023-06-13	328.00	328.00	319.00	320.00	263.00	2,205,345
2023-06-12	316.00	325.00	316.00	324.50	266.70	3,596,154
2023-06-09	316.50	316.50	314.00	315.00	258.89	1,426,649
2023-06-08	313.00	316.50	312.00	314.00	258.07	1,698,649
2023-06-07	313.00	316.00	313.00	314.50	258.48	1,236,970
2023-06-06	312.50	315.00	311.00	313.00	257.25	1,811,580
2023-06-05	315.00	315.50	312.50	313.50	257.66	2,317,070
2023-06-02	306.00	316.00	305.50	315.00	258.89	4,300,118
2023-06-01	304.00	307.00	301.50	306.00	251.49	1,146,140
2023-05-31	304.00	307.00	303.00	305.00	250.67	5,463,981
2023-05-30	307.50	307.50	303.50	304.00	249.85	2,249,903
2023-05-29	309.50	312.00	303.50	303.50	249.44	1,933,322
2023-05-26	304.50	309.00	304.00	308.50	253.55	2,264,914
2023-05-25	307.00	308.50	304.00	304.50	250.26	2,274,919
2023-05-24	307.00	308.00	304.50	308.00	253.14	1,968,672
2023-05-23	307.50	309.00	306.50	307.00	252.32	2,733,317
2023-05-22	307.50	308.00	303.50	306.50	251.90	1,566,021
2023-05-19	306.00	309.50	305.00	308.00	253.14	2,310,376
2023-05-18	304.50	310.00	303.00	308.00	253.14	3,951,572
2023-05-17	302.50	305.00	302.00	303.50	249.44	3,178,876
2023-05-16	303.00	305.50	299.00	303.50	249.44	3,435,551
2023-05-15	304.50	309.00	297.50	303.50	249.44	8,964,265
2023-05-12	286.00	287.00	280.50	281.50	231.36	2,005,860
2023-05-11	291.50	291.50	286.50	286.50	235.47	1,175,908
2023-05-10	290.50	292.00	287.50	291.50	239.58	1,439,542

← NewerPage 14 of 21 · 1,216 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.