Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 236.00 | 237.00 | 234.50 | 236.00 | 193.96 | 1,168,324 |
| 2022-10-31 | 235.50 | 237.50 | 234.50 | 236.00 | 193.96 | 1,701,895 |
| 2022-10-28 | 233.00 | 235.00 | 232.00 | 234.00 | 192.32 | 1,411,735 |
| 2022-10-27 | 237.00 | 238.00 | 232.50 | 233.00 | 191.50 | 2,252,329 |
| 2022-10-26 | 234.00 | 236.00 | 231.50 | 235.50 | 193.55 | 2,372,268 |
| 2022-10-25 | 233.00 | 234.00 | 230.50 | 231.50 | 190.26 | 2,131,768 |
| 2022-10-24 | 231.00 | 232.00 | 229.00 | 231.00 | 189.85 | 2,004,819 |
| 2022-10-21 | 232.00 | 232.50 | 228.00 | 229.00 | 188.21 | 2,231,002 |
| 2022-10-20 | 235.00 | 236.00 | 230.00 | 232.00 | 190.68 | 5,097,867 |
| 2022-10-19 | 235.50 | 240.00 | 234.00 | 239.00 | 196.43 | 3,190,077 |
| 2022-10-18 | 234.50 | 238.00 | 232.00 | 236.50 | 194.37 | 3,449,762 |
| 2022-10-17 | 227.50 | 233.00 | 227.50 | 232.00 | 190.68 | 2,979,280 |
| 2022-10-14 | 235.00 | 235.00 | 231.00 | 231.00 | 189.85 | 1,878,290 |
| 2022-10-13 | 229.50 | 232.00 | 228.50 | 231.00 | 189.85 | 2,123,526 |
| 2022-10-12 | 228.50 | 233.00 | 226.50 | 231.50 | 190.26 | 2,619,699 |
| 2022-10-11 | 227.00 | 227.00 | 223.50 | 225.00 | 184.92 | 4,644,397 |
| 2022-10-07 | 241.50 | 242.50 | 230.50 | 231.00 | 189.85 | 5,022,531 |
| 2022-10-06 | 243.50 | 246.50 | 241.00 | 244.00 | 200.54 | 2,737,741 |
| 2022-10-05 | 242.50 | 247.00 | 242.00 | 244.00 | 200.54 | 2,698,259 |
| 2022-10-04 | 235.00 | 241.50 | 234.50 | 240.00 | 197.25 | 2,900,981 |
| 2022-10-03 | 228.50 | 235.50 | 228.50 | 234.00 | 192.32 | 1,778,566 |
| 2022-09-30 | 235.00 | 235.00 | 231.50 | 234.00 | 192.32 | 3,673,706 |
| 2022-09-29 | 242.00 | 242.00 | 236.00 | 237.50 | 195.20 | 2,299,385 |
| 2022-09-28 | 241.50 | 243.50 | 236.00 | 237.50 | 195.20 | 3,529,469 |
| 2022-09-27 | 240.50 | 246.00 | 240.00 | 242.00 | 198.89 | 2,263,808 |
| 2022-09-26 | 242.50 | 244.00 | 238.00 | 238.50 | 196.02 | 3,547,081 |
| 2022-09-23 | 245.00 | 248.00 | 244.00 | 246.00 | 202.18 | 1,354,725 |
| 2022-09-22 | 245.00 | 247.00 | 242.00 | 246.50 | 202.59 | 3,753,760 |
| 2022-09-21 | 251.50 | 253.00 | 248.00 | 249.00 | 204.65 | 3,827,277 |
| 2022-09-20 | 256.00 | 256.50 | 252.00 | 253.50 | 208.35 | 2,705,016 |
| 2022-09-19 | 257.00 | 257.50 | 253.00 | 254.50 | 209.17 | 2,155,042 |
| 2022-09-16 | 251.50 | 257.00 | 251.50 | 256.50 | 210.81 | 5,448,495 |
| 2022-09-15 | 254.00 | 256.50 | 252.50 | 254.00 | 208.76 | 1,755,041 |
| 2022-09-14 | 249.50 | 254.50 | 248.50 | 252.50 | 207.52 | 2,127,800 |
| 2022-09-13 | 256.00 | 259.50 | 255.00 | 256.50 | 210.81 | 2,511,422 |
| 2022-09-12 | 251.00 | 254.50 | 250.50 | 254.00 | 208.76 | 2,893,454 |
| 2022-09-08 | 245.00 | 249.50 | 243.50 | 249.00 | 204.65 | 3,911,260 |
| 2022-09-07 | 252.50 | 253.00 | 241.00 | 242.00 | 198.89 | 7,846,341 |
| 2022-09-06 | 260.00 | 261.00 | 254.00 | 255.00 | 209.58 | 2,093,283 |
| 2022-09-05 | 255.50 | 259.00 | 254.50 | 258.00 | 212.04 | 2,016,084 |
| 2022-09-02 | 255.00 | 256.00 | 253.00 | 253.50 | 208.35 | 1,685,999 |
| 2022-09-01 | 253.50 | 254.00 | 251.00 | 252.50 | 207.52 | 2,561,721 |
| 2022-08-31 | 254.00 | 256.00 | 254.00 | 255.00 | 209.58 | 2,204,303 |
| 2022-08-30 | 256.00 | 258.00 | 253.00 | 257.00 | 211.22 | 2,717,543 |
| 2022-08-29 | 251.50 | 255.00 | 251.00 | 253.00 | 207.93 | 2,586,426 |
| 2022-08-26 | 257.00 | 258.50 | 256.00 | 258.50 | 212.45 | 2,456,312 |
| 2022-08-25 | 256.00 | 257.00 | 252.00 | 255.50 | 209.99 | 3,299,268 |
| 2022-08-24 | 261.00 | 261.00 | 253.50 | 254.00 | 208.76 | 4,350,922 |
| 2022-08-23 | 265.00 | 266.00 | 260.50 | 260.50 | 214.10 | 3,796,266 |
| 2022-08-22 | 262.50 | 265.50 | 262.50 | 265.00 | 217.80 | 1,834,000 |
| 2022-08-19 | 262.50 | 265.50 | 261.00 | 264.50 | 217.39 | 3,548,301 |
| 2022-08-18 | 255.50 | 263.00 | 255.00 | 262.50 | 215.74 | 4,460,411 |
| 2022-08-17 | 256.50 | 258.00 | 254.00 | 258.00 | 212.04 | 5,315,491 |
| 2022-08-16 | 250.50 | 255.50 | 248.00 | 254.50 | 209.17 | 6,444,743 |
| 2022-08-15 | 260.50 | 261.00 | 252.00 | 252.50 | 207.52 | 8,122,821 |
| 2022-08-12 | 261.00 | 264.50 | 257.50 | 262.00 | 215.33 | 10,657,136 |
| 2022-08-11 | 281.50 | 282.50 | 279.50 | 282.00 | 231.77 | 2,393,896 |
| 2022-08-10 | 278.50 | 279.00 | 277.00 | 277.00 | 227.66 | 2,692,261 |
| 2022-08-09 | 283.50 | 283.50 | 280.00 | 281.00 | 230.95 | 2,382,884 |
| 2022-08-08 | 282.00 | 284.00 | 280.50 | 283.50 | 233.00 | 1,869,111 |
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.