Asustek Computer Inc historical data
| 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 |
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.