Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 700.00 | 739.00 | 698.00 | 736.00 | 736.00 | 5,298,567 |
| 2026-07-20 | 705.00 | 711.00 | 688.00 | 688.00 | 688.00 | 3,565,843 |
| 2026-07-17 | 705.00 | 719.00 | 700.00 | 700.00 | 700.00 | 4,601,725 |
| 2026-07-16 | 710.00 | 715.00 | 698.00 | 715.00 | 715.00 | 2,634,925 |
| 2026-07-15 | 705.00 | 720.00 | 705.00 | 712.00 | 712.00 | 3,682,170 |
| 2026-07-14 | 710.00 | 710.00 | 690.00 | 703.00 | 703.00 | 4,726,001 |
| 2026-07-13 | 706.00 | 725.00 | 703.00 | 704.00 | 704.00 | 6,562,523 |
| 2026-07-10 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 0 |
| 2026-07-09 | 688.00 | 699.00 | 675.00 | 684.00 | 684.00 | 4,721,284 |
| 2026-07-08 | 675.00 | 687.00 | 670.00 | 687.00 | 687.00 | 4,733,714 |
| 2026-07-07 | 681.00 | 681.00 | 661.00 | 663.00 | 663.00 | 3,618,801 |
| 2026-07-06 | 681.00 | 689.00 | 672.00 | 680.00 | 680.00 | 3,226,679 |
| 2026-07-03 | 660.00 | 675.00 | 657.00 | 675.00 | 675.00 | 3,208,420 |
| 2026-07-02 | 650.00 | 667.00 | 642.00 | 667.00 | 667.00 | 5,903,012 |
| 2026-07-01 | 658.00 | 659.00 | 635.00 | 657.00 | 657.00 | 12,992,695 |
| 2026-06-30 | 705.00 | 711.00 | 691.00 | 700.00 | 658.00 | 7,232,293 |
| 2026-06-29 | 702.00 | 710.00 | 694.00 | 703.00 | 660.82 | 4,413,733 |
| 2026-06-26 | 730.00 | 735.00 | 700.00 | 701.00 | 658.94 | 6,542,796 |
| 2026-06-25 | 770.00 | 773.00 | 743.00 | 748.00 | 703.12 | 5,727,314 |
| 2026-06-24 | 775.00 | 783.00 | 764.00 | 771.00 | 724.74 | 4,878,201 |
| 2026-06-23 | 799.00 | 819.00 | 783.00 | 785.00 | 737.90 | 6,300,707 |
| 2026-06-22 | 793.00 | 806.00 | 788.00 | 788.00 | 740.72 | 3,240,855 |
| 2026-06-18 | 807.00 | 810.00 | 789.00 | 789.00 | 741.66 | 6,614,274 |
| 2026-06-17 | 790.00 | 803.00 | 782.00 | 803.00 | 754.82 | 3,225,887 |
| 2026-06-16 | 794.00 | 800.00 | 786.00 | 791.00 | 743.54 | 4,055,897 |
| 2026-06-15 | 803.00 | 804.00 | 783.00 | 792.00 | 744.48 | 3,655,610 |
| 2026-06-12 | 791.00 | 805.00 | 780.00 | 785.00 | 737.90 | 4,222,005 |
| 2026-06-11 | 791.00 | 802.00 | 769.00 | 784.00 | 736.96 | 5,041,738 |
| 2026-06-10 | 820.00 | 826.00 | 793.00 | 796.00 | 748.24 | 6,358,843 |
| 2026-06-09 | 853.00 | 853.00 | 834.00 | 850.00 | 799.00 | 5,032,425 |
| 2026-06-08 | 820.00 | 853.00 | 816.00 | 844.00 | 793.36 | 7,028,390 |
| 2026-06-05 | 910.00 | 927.00 | 875.00 | 900.00 | 846.00 | 7,672,440 |
| 2026-06-04 | 916.00 | 927.00 | 881.00 | 892.00 | 838.48 | 6,702,197 |
| 2026-06-03 | 954.00 | 964.00 | 899.00 | 931.00 | 875.14 | 13,193,089 |
| 2026-06-02 | 914.00 | 920.00 | 883.00 | 920.00 | 864.80 | 11,132,782 |
| 2026-06-01 | 837.00 | 837.00 | 837.00 | 837.00 | 786.78 | 3,846,143 |
| 2026-05-29 | 708.00 | 761.00 | 708.00 | 761.00 | 715.34 | 13,254,380 |
| 2026-05-28 | 703.00 | 711.00 | 690.00 | 692.00 | 650.48 | 4,161,593 |
| 2026-05-27 | 700.00 | 709.00 | 694.00 | 701.00 | 658.94 | 4,050,282 |
| 2026-05-26 | 711.00 | 717.00 | 694.00 | 699.00 | 657.06 | 4,416,517 |
| 2026-05-25 | 692.00 | 717.00 | 690.00 | 709.00 | 666.46 | 6,550,347 |
| 2026-05-22 | 656.00 | 685.00 | 655.00 | 682.00 | 641.08 | 5,223,247 |
| 2026-05-21 | 652.00 | 658.00 | 647.00 | 656.00 | 616.64 | 4,716,803 |
| 2026-05-20 | 645.00 | 650.00 | 636.00 | 640.00 | 601.60 | 3,751,228 |
| 2026-05-19 | 636.00 | 651.00 | 635.00 | 642.00 | 603.48 | 4,790,562 |
| 2026-05-18 | 637.00 | 641.00 | 622.00 | 635.00 | 596.90 | 3,840,346 |
| 2026-05-15 | 681.00 | 682.00 | 638.00 | 641.00 | 602.54 | 6,341,220 |
| 2026-05-14 | 675.00 | 687.00 | 667.00 | 679.00 | 638.26 | 5,446,513 |
| 2026-05-13 | 648.00 | 672.00 | 648.00 | 663.00 | 623.22 | 6,501,788 |
| 2026-05-12 | 686.00 | 693.00 | 672.00 | 673.00 | 632.62 | 6,273,823 |
| 2026-05-11 | 661.00 | 699.00 | 658.00 | 686.00 | 644.84 | 9,919,541 |
| 2026-05-08 | 640.00 | 670.00 | 638.00 | 650.00 | 611.00 | 8,687,913 |
| 2026-05-07 | 633.00 | 655.00 | 625.00 | 639.00 | 600.66 | 9,523,752 |
| 2026-05-06 | 598.00 | 634.00 | 596.00 | 629.00 | 591.26 | 8,367,152 |
| 2026-05-05 | 590.00 | 594.00 | 588.00 | 590.00 | 554.60 | 2,471,935 |
| 2026-05-04 | 588.00 | 597.00 | 582.00 | 591.00 | 555.54 | 3,807,285 |
| 2026-04-30 | 585.00 | 590.00 | 581.00 | 581.00 | 546.14 | 2,965,614 |
| 2026-04-29 | 590.00 | 595.00 | 585.00 | 588.00 | 552.72 | 2,359,749 |
| 2026-04-28 | 589.00 | 591.00 | 583.00 | 588.00 | 552.72 | 2,224,385 |
| 2026-04-27 | 587.00 | 596.00 | 585.00 | 588.00 | 552.72 | 2,974,752 |
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.