Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 274.50 | 279.00 | 274.00 | 276.00 | 226.84 | 1,842,049 |
| 2023-02-03 | 278.00 | 279.00 | 275.50 | 278.00 | 228.48 | 1,319,831 |
| 2023-02-02 | 277.00 | 279.00 | 275.00 | 278.50 | 228.89 | 1,549,278 |
| 2023-02-01 | 274.50 | 276.00 | 272.50 | 275.00 | 226.02 | 1,138,611 |
| 2023-01-31 | 280.00 | 280.50 | 271.50 | 272.00 | 223.55 | 2,874,085 |
| 2023-01-30 | 275.00 | 280.00 | 273.50 | 280.00 | 230.13 | 4,377,859 |
| 2023-01-17 | 270.00 | 270.50 | 268.00 | 268.00 | 220.26 | 1,332,228 |
| 2023-01-16 | 269.00 | 271.00 | 268.00 | 269.00 | 221.08 | 1,012,253 |
| 2023-01-13 | 267.50 | 268.50 | 265.50 | 268.00 | 220.26 | 1,084,218 |
| 2023-01-12 | 270.00 | 270.50 | 263.50 | 265.00 | 217.80 | 1,623,230 |
| 2023-01-11 | 270.50 | 271.50 | 269.00 | 269.00 | 221.08 | 1,517,495 |
| 2023-01-10 | 274.00 | 274.00 | 269.50 | 269.50 | 221.50 | 2,029,005 |
| 2023-01-09 | 273.50 | 275.50 | 272.50 | 275.00 | 226.02 | 1,470,961 |
| 2023-01-06 | 272.00 | 273.00 | 270.00 | 271.50 | 223.14 | 625,059 |
| 2023-01-05 | 271.00 | 275.00 | 271.00 | 271.00 | 222.73 | 1,159,580 |
| 2023-01-04 | 271.50 | 271.50 | 268.50 | 268.50 | 220.67 | 749,417 |
| 2023-01-03 | 267.00 | 271.00 | 266.00 | 270.00 | 221.91 | 1,049,876 |
| 2022-12-30 | 270.00 | 270.00 | 268.50 | 268.50 | 220.67 | 773,245 |
| 2022-12-29 | 267.50 | 270.50 | 264.50 | 269.00 | 221.08 | 1,437,408 |
| 2022-12-28 | 268.00 | 270.00 | 268.00 | 269.00 | 221.08 | 1,072,591 |
| 2022-12-27 | 272.50 | 273.50 | 270.00 | 270.00 | 221.91 | 732,611 |
| 2022-12-26 | 272.00 | 273.00 | 271.00 | 272.00 | 223.55 | 720,666 |
| 2022-12-23 | 272.00 | 273.00 | 270.00 | 271.00 | 222.73 | 1,378,476 |
| 2022-12-22 | 270.50 | 278.00 | 269.00 | 275.50 | 226.43 | 6,243,523 |
| 2022-12-21 | 269.00 | 269.00 | 263.50 | 266.00 | 218.62 | 6,662,926 |
| 2022-12-20 | 267.00 | 271.00 | 266.00 | 269.00 | 221.08 | 8,683,270 |
| 2022-12-19 | 263.00 | 267.00 | 261.50 | 264.00 | 216.98 | 6,579,923 |
| 2022-12-16 | 264.00 | 267.00 | 262.00 | 265.50 | 218.21 | 7,575,178 |
| 2022-12-15 | 272.00 | 272.50 | 266.50 | 267.00 | 219.44 | 2,059,854 |
| 2022-12-14 | 270.50 | 273.50 | 269.50 | 273.00 | 224.37 | 2,135,675 |
| 2022-12-13 | 271.00 | 271.50 | 266.50 | 267.50 | 219.85 | 2,362,664 |
| 2022-12-12 | 266.00 | 273.00 | 262.00 | 273.00 | 224.37 | 2,190,315 |
| 2022-12-09 | 269.50 | 270.00 | 266.00 | 268.50 | 220.67 | 1,820,020 |
| 2022-12-08 | 272.00 | 274.00 | 266.00 | 268.00 | 220.26 | 2,274,131 |
| 2022-12-07 | 275.00 | 275.50 | 271.50 | 272.00 | 223.55 | 2,839,777 |
| 2022-12-06 | 281.50 | 281.50 | 275.50 | 277.50 | 228.07 | 2,536,507 |
| 2022-12-05 | 276.50 | 283.00 | 275.00 | 283.00 | 232.59 | 2,739,074 |
| 2022-12-02 | 273.00 | 277.00 | 271.00 | 277.00 | 227.66 | 3,374,701 |
| 2022-12-01 | 270.00 | 273.50 | 267.00 | 271.50 | 223.14 | 2,959,974 |
| 2022-11-30 | 267.00 | 269.00 | 265.50 | 266.00 | 218.62 | 3,737,332 |
| 2022-11-29 | 266.00 | 270.00 | 264.00 | 267.00 | 219.44 | 3,831,666 |
| 2022-11-28 | 263.00 | 270.00 | 259.00 | 265.50 | 218.21 | 4,286,710 |
| 2022-11-25 | 270.00 | 271.50 | 265.00 | 265.00 | 217.80 | 4,341,984 |
| 2022-11-24 | 267.00 | 270.00 | 266.00 | 267.50 | 219.85 | 3,832,600 |
| 2022-11-23 | 261.50 | 267.00 | 260.50 | 265.00 | 217.80 | 4,050,592 |
| 2022-11-22 | 259.00 | 261.50 | 255.00 | 261.00 | 214.51 | 4,098,891 |
| 2022-11-21 | 257.00 | 259.00 | 254.00 | 258.00 | 212.04 | 3,068,898 |
| 2022-11-18 | 253.00 | 256.00 | 252.00 | 256.00 | 210.40 | 1,909,648 |
| 2022-11-17 | 252.00 | 254.50 | 250.00 | 254.00 | 208.76 | 2,113,641 |
| 2022-11-16 | 251.50 | 254.00 | 250.50 | 252.00 | 207.11 | 2,212,947 |
| 2022-11-15 | 248.00 | 252.50 | 247.00 | 252.00 | 207.11 | 2,251,264 |
| 2022-11-14 | 250.00 | 250.50 | 247.50 | 248.00 | 203.83 | 2,539,169 |
| 2022-11-11 | 248.00 | 251.00 | 244.50 | 249.00 | 204.65 | 4,038,100 |
| 2022-11-10 | 241.00 | 242.50 | 240.00 | 241.00 | 198.07 | 1,357,114 |
| 2022-11-09 | 243.50 | 245.50 | 242.00 | 244.50 | 200.95 | 2,270,501 |
| 2022-11-08 | 239.50 | 242.00 | 239.00 | 242.00 | 198.89 | 2,253,292 |
| 2022-11-07 | 236.50 | 238.00 | 234.00 | 237.50 | 195.20 | 2,520,438 |
| 2022-11-04 | 233.00 | 235.00 | 229.50 | 234.50 | 192.73 | 3,350,084 |
| 2022-11-03 | 235.00 | 236.00 | 232.50 | 235.50 | 193.55 | 2,057,332 |
| 2022-11-02 | 233.00 | 238.00 | 233.00 | 237.50 | 195.20 | 1,746,572 |
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.