Asustek Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	289.50	293.00	289.00	292.00	239.99	1,815,198
2023-05-08	289.00	290.50	288.00	288.50	237.11	1,065,796
2023-05-05	291.50	291.50	286.00	289.00	237.52	1,764,678
2023-05-04	287.00	292.00	286.50	292.00	239.99	2,559,015
2023-05-03	287.00	288.00	285.50	287.50	236.29	1,650,072
2023-05-02	283.00	287.00	282.00	286.00	235.06	1,551,112
2023-04-28	282.00	282.50	279.00	282.50	232.18	1,819,282
2023-04-27	275.50	280.00	274.50	280.00	230.13	2,542,742
2023-04-26	275.50	277.00	272.00	275.50	226.43	2,510,619
2023-04-25	280.00	280.00	276.00	278.00	228.48	2,373,820
2023-04-24	278.00	279.00	276.00	278.50	228.89	2,055,511
2023-04-21	279.00	280.50	275.00	276.00	226.84	1,964,635
2023-04-20	279.50	279.50	275.50	276.50	227.25	1,069,423
2023-04-19	279.00	281.00	278.00	278.50	228.89	1,535,742
2023-04-18	281.50	282.00	277.00	278.50	228.89	1,164,264
2023-04-17	278.50	281.00	278.00	281.00	230.95	1,593,935
2023-04-14	278.50	278.50	275.50	277.50	228.07	1,057,529
2023-04-13	279.50	280.00	275.50	275.50	226.43	1,700,179
2023-04-12	276.00	280.00	275.50	278.50	228.89	1,984,283
2023-04-11	271.00	274.50	270.50	273.50	224.78	1,344,270
2023-04-10	271.50	272.00	270.00	271.00	222.73	554,168
2023-04-07	271.50	272.00	270.00	270.00	221.91	580,249
2023-04-06	269.50	270.50	268.50	270.50	222.32	1,635,045
2023-03-31	273.50	275.00	271.00	272.50	223.96	1,681,760
2023-03-30	271.50	273.00	270.50	272.50	223.96	1,197,882
2023-03-29	270.00	271.50	270.00	271.50	223.14	1,071,759
2023-03-28	269.00	271.00	267.50	268.50	220.67	1,075,834
2023-03-27	270.50	271.00	269.50	269.50	221.50	1,031,301
2023-03-24	270.00	271.00	268.00	270.00	221.91	1,292,558
2023-03-23	269.00	271.00	267.50	269.50	221.50	1,723,042
2023-03-22	268.50	269.00	267.00	269.00	221.08	2,237,987
2023-03-21	267.50	268.50	267.00	268.50	220.67	1,333,391
2023-03-20	270.00	270.00	265.00	266.00	218.62	1,781,967
2023-03-17	264.50	271.00	263.00	271.00	222.73	4,356,986
2023-03-16	260.50	264.50	260.50	263.00	216.15	1,999,583
2023-03-15	262.00	264.00	261.00	261.50	214.92	2,459,167
2023-03-14	264.00	264.00	260.50	261.00	214.51	4,961,936
2023-03-13	268.00	271.50	264.50	266.00	218.62	8,521,919
2023-03-10	285.00	293.00	285.00	293.00	240.81	4,121,558
2023-03-09	287.00	287.50	284.00	285.50	234.65	1,821,629
2023-03-08	289.00	289.00	286.00	287.50	236.29	1,419,465
2023-03-07	287.00	290.00	286.50	289.50	237.93	1,354,127
2023-03-06	286.50	288.00	285.00	286.50	235.47	1,401,276
2023-03-03	282.50	284.50	282.00	284.00	233.41	1,155,317
2023-03-02	277.50	282.00	276.50	281.00	230.95	1,567,509
2023-03-01	277.00	279.00	275.00	276.00	226.84	1,981,370
2023-02-24	282.00	282.00	278.00	278.00	228.48	2,513,475
2023-02-23	281.00	282.00	279.50	280.50	230.54	1,539,817
2023-02-22	278.50	281.00	277.50	279.50	229.71	1,329,982
2023-02-21	278.50	279.50	277.00	279.50	229.71	717,133
2023-02-20	279.50	279.50	278.00	278.00	228.48	635,792
2023-02-17	279.50	280.00	277.50	279.50	229.71	911,274
2023-02-16	277.50	280.00	277.50	278.00	228.48	1,841,756
2023-02-15	277.50	277.50	275.50	276.00	226.84	1,211,934
2023-02-14	276.50	278.00	276.00	276.50	227.25	1,141,089
2023-02-13	270.50	275.00	270.00	274.50	225.60	1,572,918
2023-02-10	273.50	274.00	270.00	270.00	221.91	2,794,347
2023-02-09	276.50	277.50	276.00	276.00	226.84	1,248,637
2023-02-08	278.00	279.50	276.50	277.50	228.07	1,808,530
2023-02-07	276.00	279.00	275.00	278.00	228.48	1,745,157

← NewerPage 15 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.