Asustek Computer Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	365.00	365.50	361.50	363.00	259.06	1,363,962
2022-02-11	366.50	368.50	366.00	367.50	262.27	1,289,891
2022-02-10	366.00	370.00	366.00	370.00	264.06	1,285,916
2022-02-09	363.00	366.00	362.00	366.00	261.20	2,474,792
2022-02-08	362.50	364.50	362.00	363.50	259.42	1,213,178
2022-02-07	361.00	364.50	359.50	364.00	259.77	2,300,553
2022-01-26	358.00	362.00	358.00	359.50	256.56	2,038,915
2022-01-25	361.00	362.50	355.00	360.00	256.92	5,385,570
2022-01-24	373.50	373.50	364.00	364.50	260.13	6,133,048
2022-01-21	377.50	377.50	374.00	377.00	269.05	2,538,612
2022-01-20	378.00	379.50	377.00	378.50	270.12	1,070,417
2022-01-19	378.00	381.00	377.50	378.00	269.77	1,302,279
2022-01-18	377.50	381.00	376.50	380.00	271.19	1,943,690
2022-01-17	377.00	378.50	375.50	378.00	269.77	1,001,951
2022-01-14	377.00	377.50	372.00	377.50	269.41	2,098,892
2022-01-13	378.50	379.00	375.50	378.00	269.77	1,901,722
2022-01-12	379.50	380.00	375.00	378.00	269.77	1,692,809
2022-01-11	379.50	383.00	377.00	378.00	269.77	3,127,581
2022-01-10	376.50	378.50	374.50	378.50	270.12	1,428,230
2022-01-07	382.00	382.50	373.00	377.50	269.41	2,388,009
2022-01-06	378.00	381.50	377.00	380.00	271.19	2,135,303
2022-01-05	377.50	385.00	377.00	380.50	271.55	4,310,927
2022-01-04	375.00	378.50	373.50	377.00	269.05	3,341,096
2022-01-03	377.00	377.50	371.50	373.50	266.55	1,730,011
2021-12-30	374.50	377.00	373.50	376.00	268.34	2,738,867
2021-12-29	374.50	374.50	372.50	373.50	266.55	1,048,858
2021-12-28	373.50	374.00	372.00	373.50	266.55	1,361,802
2021-12-27	370.50	373.00	369.00	372.50	265.84	1,437,152
2021-12-24	372.00	373.50	369.00	370.00	264.06	1,358,494
2021-12-23	370.00	371.50	369.50	371.00	264.77	1,836,790
2021-12-22	372.00	372.50	368.50	370.00	264.06	1,948,032
2021-12-21	368.00	371.00	367.00	370.50	264.41	2,128,739
2021-12-20	365.50	369.50	364.50	367.00	261.92	1,900,334
2021-12-17	367.00	370.00	366.00	366.50	261.56	3,241,616
2021-12-16	368.00	369.50	367.00	367.00	261.92	3,566,825
2021-12-15	367.00	367.50	363.00	364.50	260.13	1,769,801
2021-12-14	365.50	367.00	363.00	366.50	261.56	1,668,540
2021-12-13	369.00	370.50	365.50	366.50	261.56	2,362,610
2021-12-10	370.00	371.50	367.50	368.00	262.63	2,238,085
2021-12-09	363.50	367.00	361.00	367.00	261.92	2,199,159
2021-12-08	367.00	368.00	360.00	360.00	256.92	3,967,304
2021-12-07	361.00	367.00	361.00	366.50	261.56	1,537,334
2021-12-06	363.50	365.00	361.00	365.00	260.49	1,603,940
2021-12-03	363.50	367.00	362.50	365.50	260.85	2,345,512
2021-12-02	360.00	364.00	359.00	363.50	259.42	2,072,050
2021-12-01	356.00	361.00	355.00	360.00	256.92	2,028,442
2021-11-30	354.50	360.50	352.50	352.50	251.57	4,973,722
2021-11-29	354.50	357.50	351.50	355.50	253.71	2,215,771
2021-11-26	361.00	361.00	355.50	356.00	254.07	1,748,960
2021-11-25	358.00	361.00	356.00	361.00	257.63	1,476,171
2021-11-24	354.00	358.50	353.50	355.00	253.35	1,336,244
2021-11-23	355.00	356.50	352.50	352.50	251.57	2,214,579
2021-11-22	359.50	359.50	354.50	356.00	254.07	2,192,780
2021-11-19	362.50	363.00	359.00	360.50	257.28	1,719,908
2021-11-18	355.50	361.00	355.50	359.50	256.56	2,386,979
2021-11-17	353.50	358.00	353.00	357.50	255.14	2,264,509
2021-11-16	358.00	358.00	353.00	354.50	252.99	3,693,722
2021-11-15	360.50	361.50	356.00	359.00	256.21	2,874,562
2021-11-12	365.00	365.00	357.00	360.00	256.92	4,006,259
2021-11-11	362.50	368.50	362.00	365.00	260.49	7,128,568

← NewerPage 20 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.