Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 282.00 | 284.00 | 280.50 | 283.50 | 233.00 | 1,869,111 |
| 2022-08-05 | 283.00 | 283.00 | 279.50 | 282.00 | 231.77 | 2,076,569 |
| 2022-08-04 | 281.00 | 282.50 | 279.00 | 281.00 | 230.95 | 1,644,920 |
| 2022-08-03 | 278.00 | 281.00 | 277.00 | 281.00 | 230.95 | 2,159,257 |
| 2022-08-02 | 280.00 | 280.50 | 275.50 | 277.50 | 228.07 | 5,008,910 |
| 2022-08-01 | 281.00 | 283.00 | 278.00 | 282.50 | 232.18 | 3,117,094 |
| 2022-07-29 | 277.00 | 284.00 | 277.00 | 281.50 | 231.36 | 7,292,201 |
| 2022-07-28 | 324.00 | 325.00 | 319.00 | 319.00 | 227.66 | 6,363,615 |
| 2022-07-27 | 323.50 | 324.50 | 319.50 | 322.50 | 230.16 | 4,785,974 |
| 2022-07-26 | 325.50 | 325.50 | 321.00 | 323.00 | 230.51 | 3,406,195 |
| 2022-07-25 | 323.00 | 326.50 | 320.50 | 326.00 | 232.66 | 3,035,281 |
| 2022-07-22 | 323.50 | 327.00 | 318.00 | 326.00 | 232.66 | 3,646,961 |
| 2022-07-21 | 316.00 | 323.00 | 316.00 | 322.00 | 229.80 | 3,565,072 |
| 2022-07-20 | 315.00 | 318.50 | 314.50 | 316.00 | 225.52 | 2,598,454 |
| 2022-07-19 | 309.00 | 314.00 | 308.00 | 312.00 | 222.66 | 3,183,896 |
| 2022-07-18 | 310.50 | 311.50 | 303.50 | 308.50 | 220.17 | 4,138,145 |
| 2022-07-15 | 314.00 | 314.50 | 310.00 | 310.00 | 221.24 | 1,473,613 |
| 2022-07-14 | 312.00 | 313.50 | 309.50 | 312.50 | 223.02 | 1,854,228 |
| 2022-07-13 | 313.50 | 317.50 | 311.00 | 313.00 | 223.38 | 3,031,893 |
| 2022-07-12 | 307.50 | 308.00 | 302.00 | 306.50 | 218.74 | 2,826,185 |
| 2022-07-11 | 310.00 | 311.00 | 308.00 | 309.50 | 220.88 | 1,908,870 |
| 2022-07-08 | 303.50 | 308.00 | 303.50 | 305.00 | 217.67 | 2,121,170 |
| 2022-07-07 | 300.00 | 305.50 | 296.00 | 302.50 | 215.88 | 3,103,330 |
| 2022-07-06 | 307.00 | 307.50 | 298.00 | 298.00 | 212.67 | 2,823,430 |
| 2022-07-05 | 307.00 | 309.00 | 301.50 | 304.50 | 217.31 | 2,407,180 |
| 2022-07-04 | 310.00 | 312.50 | 300.00 | 301.50 | 215.17 | 3,850,317 |
| 2022-07-01 | 311.00 | 315.00 | 308.00 | 309.50 | 220.88 | 3,932,231 |
| 2022-06-30 | 320.00 | 320.50 | 308.50 | 310.50 | 221.59 | 6,047,781 |
| 2022-06-29 | 322.50 | 326.50 | 322.00 | 324.00 | 231.23 | 2,622,408 |
| 2022-06-28 | 328.50 | 330.00 | 324.00 | 326.00 | 232.66 | 2,062,820 |
| 2022-06-27 | 328.50 | 330.50 | 326.50 | 328.50 | 234.44 | 1,836,716 |
| 2022-06-24 | 328.00 | 329.00 | 322.50 | 326.00 | 232.66 | 2,628,833 |
| 2022-06-23 | 324.00 | 326.50 | 321.50 | 325.00 | 231.94 | 2,327,832 |
| 2022-06-22 | 333.00 | 334.00 | 321.50 | 321.50 | 229.44 | 2,774,955 |
| 2022-06-21 | 324.00 | 332.00 | 321.00 | 332.00 | 236.94 | 3,125,234 |
| 2022-06-20 | 324.00 | 324.00 | 316.50 | 320.00 | 228.37 | 3,240,460 |
| 2022-06-17 | 321.50 | 324.00 | 319.00 | 323.00 | 230.51 | 3,577,782 |
| 2022-06-16 | 329.50 | 329.50 | 324.00 | 324.50 | 231.58 | 1,697,364 |
| 2022-06-15 | 326.50 | 332.00 | 324.50 | 325.00 | 231.94 | 1,970,806 |
| 2022-06-14 | 324.00 | 328.50 | 322.50 | 325.00 | 231.94 | 3,878,147 |
| 2022-06-13 | 324.00 | 328.50 | 322.50 | 327.00 | 233.37 | 2,517,714 |
| 2022-06-10 | 332.50 | 332.50 | 328.00 | 329.00 | 234.80 | 1,761,963 |
| 2022-06-09 | 338.00 | 338.00 | 333.00 | 333.00 | 237.65 | 3,197,633 |
| 2022-06-08 | 343.50 | 343.50 | 336.50 | 338.50 | 241.58 | 4,380,900 |
| 2022-06-07 | 340.00 | 342.00 | 337.00 | 339.00 | 241.93 | 2,058,328 |
| 2022-06-06 | 343.00 | 344.50 | 340.00 | 340.00 | 242.65 | 2,742,755 |
| 2022-06-02 | 340.50 | 345.00 | 340.00 | 342.50 | 244.43 | 1,174,805 |
| 2022-06-01 | 342.50 | 346.00 | 340.00 | 343.00 | 244.79 | 2,079,533 |
| 2022-05-31 | 338.50 | 343.00 | 334.00 | 341.50 | 243.72 | 5,203,400 |
| 2022-05-30 | 333.00 | 338.50 | 331.00 | 338.50 | 241.58 | 3,081,146 |
| 2022-05-27 | 325.00 | 329.50 | 323.50 | 329.00 | 234.80 | 1,829,130 |
| 2022-05-26 | 329.50 | 329.50 | 323.00 | 323.50 | 230.87 | 1,993,941 |
| 2022-05-25 | 324.00 | 328.00 | 323.50 | 327.00 | 233.37 | 2,089,052 |
| 2022-05-24 | 324.00 | 326.00 | 322.00 | 322.00 | 229.80 | 1,841,179 |
| 2022-05-23 | 327.00 | 328.00 | 323.00 | 323.50 | 230.87 | 2,386,232 |
| 2022-05-20 | 326.00 | 326.50 | 322.00 | 324.00 | 231.23 | 2,681,914 |
| 2022-05-19 | 326.50 | 326.50 | 321.50 | 325.00 | 231.94 | 3,816,483 |
| 2022-05-18 | 333.50 | 335.50 | 332.00 | 332.00 | 236.94 | 3,108,776 |
| 2022-05-17 | 336.50 | 338.00 | 332.00 | 332.50 | 237.29 | 2,784,071 |
| 2022-05-16 | 336.00 | 337.00 | 330.00 | 332.00 | 236.94 | 2,657,683 |
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.