Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 598.00 | 601.00 | 584.00 | 585.00 | 549.90 | 4,814,884 |
| 2026-04-23 | 613.00 | 619.00 | 591.00 | 598.00 | 562.12 | 5,478,343 |
| 2026-04-22 | 598.00 | 609.00 | 595.00 | 609.00 | 572.46 | 4,513,772 |
| 2026-04-21 | 606.00 | 609.00 | 592.00 | 599.00 | 563.06 | 4,916,476 |
| 2026-04-20 | 606.00 | 609.00 | 601.00 | 605.00 | 568.70 | 3,943,957 |
| 2026-04-17 | 590.00 | 608.00 | 588.00 | 599.00 | 563.06 | 5,471,555 |
| 2026-04-16 | 584.00 | 595.00 | 584.00 | 589.00 | 553.66 | 4,039,033 |
| 2026-04-15 | 584.00 | 587.00 | 580.00 | 584.00 | 548.96 | 4,086,996 |
| 2026-04-14 | 584.00 | 585.00 | 578.00 | 580.00 | 545.20 | 3,319,404 |
| 2026-04-13 | 573.00 | 579.00 | 565.00 | 578.00 | 543.32 | 2,828,951 |
| 2026-04-10 | 584.00 | 584.00 | 575.00 | 578.00 | 543.32 | 3,488,072 |
| 2026-04-09 | 563.00 | 568.00 | 560.00 | 568.00 | 533.92 | 2,308,347 |
| 2026-04-08 | 565.00 | 571.00 | 561.00 | 562.00 | 528.28 | 3,332,250 |
| 2026-04-07 | 561.00 | 563.00 | 545.00 | 550.00 | 517.00 | 2,624,433 |
| 2026-04-02 | 570.00 | 570.00 | 551.00 | 555.00 | 521.70 | 3,269,260 |
| 2026-04-01 | 568.00 | 570.00 | 560.00 | 567.00 | 532.98 | 2,998,381 |
| 2026-03-31 | 560.00 | 565.00 | 548.00 | 549.00 | 516.06 | 3,881,550 |
| 2026-03-30 | 569.00 | 571.00 | 562.00 | 562.00 | 528.28 | 3,065,061 |
| 2026-03-27 | 572.00 | 577.00 | 566.00 | 577.00 | 542.38 | 2,408,110 |
| 2026-03-26 | 566.00 | 577.00 | 563.00 | 574.00 | 539.56 | 3,160,962 |
| 2026-03-25 | 576.00 | 577.00 | 562.00 | 565.00 | 531.10 | 3,836,829 |
| 2026-03-24 | 575.00 | 576.00 | 562.00 | 565.00 | 531.10 | 3,259,042 |
| 2026-03-23 | 572.00 | 575.00 | 560.00 | 563.00 | 529.22 | 4,913,526 |
| 2026-03-20 | 582.00 | 590.00 | 574.00 | 582.00 | 547.08 | 4,605,386 |
| 2026-03-19 | 589.00 | 594.00 | 578.00 | 578.00 | 543.32 | 3,810,156 |
| 2026-03-18 | 598.00 | 604.00 | 590.00 | 594.00 | 558.36 | 4,706,759 |
| 2026-03-17 | 592.00 | 595.00 | 589.00 | 593.00 | 557.42 | 4,142,687 |
| 2026-03-16 | 592.00 | 592.00 | 581.00 | 589.00 | 553.66 | 3,794,878 |
| 2026-03-13 | 574.00 | 594.00 | 573.00 | 589.00 | 553.66 | 7,082,068 |
| 2026-03-12 | 591.00 | 593.00 | 574.00 | 581.00 | 546.14 | 9,517,366 |
| 2026-03-11 | 556.00 | 584.00 | 556.00 | 584.00 | 548.96 | 9,522,946 |
| 2026-03-10 | 524.00 | 532.00 | 521.00 | 531.00 | 499.14 | 5,151,308 |
| 2026-03-09 | 505.00 | 520.00 | 500.00 | 517.00 | 485.98 | 4,042,214 |
| 2026-03-06 | 514.00 | 530.00 | 513.00 | 527.00 | 495.38 | 3,080,642 |
| 2026-03-05 | 510.00 | 520.00 | 508.00 | 518.00 | 486.92 | 3,768,612 |
| 2026-03-04 | 515.00 | 515.00 | 500.00 | 500.00 | 470.00 | 4,992,167 |
| 2026-03-03 | 530.00 | 533.00 | 519.00 | 521.00 | 489.74 | 3,682,018 |
| 2026-03-02 | 533.00 | 536.00 | 526.00 | 530.00 | 498.20 | 3,469,543 |
| 2026-02-26 | 530.00 | 535.00 | 522.00 | 532.00 | 500.08 | 4,528,417 |
| 2026-02-25 | 522.00 | 533.00 | 521.00 | 525.00 | 493.50 | 5,577,220 |
| 2026-02-24 | 509.00 | 520.00 | 507.00 | 515.00 | 484.10 | 4,930,884 |
| 2026-02-23 | 518.00 | 518.00 | 507.00 | 509.00 | 478.46 | 5,859,037 |
| 2026-02-11 | 525.00 | 526.00 | 517.00 | 523.00 | 491.62 | 3,695,135 |
| 2026-02-10 | 508.00 | 530.00 | 506.00 | 526.00 | 494.44 | 5,016,194 |
| 2026-02-09 | 513.00 | 513.00 | 502.00 | 503.00 | 472.82 | 3,738,985 |
| 2026-02-06 | 501.00 | 515.00 | 493.00 | 508.00 | 477.52 | 4,088,543 |
| 2026-02-05 | 501.00 | 513.00 | 501.00 | 502.00 | 471.88 | 4,130,018 |
| 2026-02-04 | 500.00 | 504.00 | 498.50 | 502.00 | 471.88 | 2,383,564 |
| 2026-02-03 | 505.00 | 511.00 | 498.50 | 501.00 | 470.94 | 3,103,628 |
| 2026-02-02 | 496.00 | 509.00 | 490.00 | 499.50 | 469.53 | 4,354,461 |
| 2026-01-30 | 505.00 | 505.00 | 495.50 | 496.00 | 466.24 | 4,289,601 |
| 2026-01-29 | 510.00 | 513.00 | 505.00 | 507.00 | 476.58 | 3,327,440 |
| 2026-01-28 | 508.00 | 510.00 | 502.00 | 510.00 | 479.40 | 3,577,255 |
| 2026-01-27 | 508.00 | 512.00 | 504.00 | 504.00 | 473.76 | 2,934,814 |
| 2026-01-26 | 513.00 | 513.00 | 503.00 | 505.00 | 474.70 | 3,562,883 |
| 2026-01-23 | 515.00 | 522.00 | 513.00 | 515.00 | 484.10 | 2,483,034 |
| 2026-01-22 | 508.00 | 512.00 | 505.00 | 511.00 | 480.34 | 2,896,869 |
| 2026-01-21 | 505.00 | 506.00 | 500.00 | 501.00 | 470.94 | 5,012,633 |
| 2026-01-20 | 512.00 | 519.00 | 508.00 | 510.00 | 479.40 | 3,899,672 |
| 2026-01-19 | 512.00 | 516.00 | 508.00 | 510.00 | 479.40 | 4,894,795 |
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.