Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 520.00 | 525.00 | 510.00 | 510.00 | 479.40 | 6,574,560 |
| 2026-01-15 | 528.00 | 528.00 | 517.00 | 521.00 | 489.74 | 4,551,703 |
| 2026-01-14 | 521.00 | 529.00 | 521.00 | 528.00 | 496.32 | 4,681,360 |
| 2026-01-13 | 541.00 | 544.00 | 517.00 | 518.00 | 486.92 | 8,976,978 |
| 2026-01-12 | 538.00 | 546.00 | 534.00 | 546.00 | 513.24 | 5,959,858 |
| 2026-01-09 | 526.00 | 532.00 | 517.00 | 529.00 | 497.26 | 7,700,517 |
| 2026-01-08 | 540.00 | 542.00 | 530.00 | 530.00 | 498.20 | 6,293,314 |
| 2026-01-07 | 539.00 | 547.00 | 535.00 | 543.00 | 510.42 | 4,607,987 |
| 2026-01-06 | 545.00 | 548.00 | 538.00 | 539.00 | 506.66 | 4,445,126 |
| 2026-01-05 | 555.00 | 558.00 | 546.00 | 546.00 | 513.24 | 5,223,542 |
| 2026-01-02 | 554.00 | 563.00 | 552.00 | 555.00 | 521.70 | 4,291,815 |
| 2025-12-31 | 542.00 | 553.00 | 541.00 | 548.00 | 515.12 | 2,648,469 |
| 2025-12-30 | 545.00 | 548.00 | 535.00 | 540.00 | 507.60 | 3,474,498 |
| 2025-12-29 | 554.00 | 557.00 | 543.00 | 543.00 | 510.42 | 3,336,734 |
| 2025-12-26 | 548.00 | 556.00 | 545.00 | 551.00 | 517.94 | 8,386,075 |
| 2025-12-24 | 547.00 | 551.00 | 540.00 | 544.00 | 511.36 | 9,883,576 |
| 2025-12-23 | 552.00 | 555.00 | 546.00 | 546.00 | 513.24 | 8,985,990 |
| 2025-12-22 | 555.00 | 562.00 | 550.00 | 550.00 | 517.00 | 9,006,540 |
| 2025-12-19 | 556.00 | 564.00 | 550.00 | 550.00 | 517.00 | 13,026,457 |
| 2025-12-18 | 566.00 | 580.00 | 553.00 | 554.00 | 520.76 | 12,188,221 |
| 2025-12-17 | 590.00 | 595.00 | 577.00 | 577.00 | 542.38 | 9,637,324 |
| 2025-12-16 | 580.00 | 600.00 | 576.00 | 586.00 | 550.84 | 10,459,512 |
| 2025-12-15 | 585.00 | 588.00 | 581.00 | 584.00 | 548.96 | 2,495,742 |
| 2025-12-12 | 596.00 | 599.00 | 588.00 | 588.00 | 552.72 | 2,275,477 |
| 2025-12-11 | 599.00 | 601.00 | 587.00 | 592.00 | 556.48 | 2,601,019 |
| 2025-12-10 | 601.00 | 608.00 | 595.00 | 595.00 | 559.30 | 1,823,213 |
| 2025-12-09 | 607.00 | 610.00 | 594.00 | 596.00 | 560.24 | 2,563,828 |
| 2025-12-08 | 608.00 | 608.00 | 599.00 | 602.00 | 565.88 | 2,547,322 |
| 2025-12-05 | 611.00 | 614.00 | 603.00 | 609.00 | 572.46 | 2,191,211 |
| 2025-12-04 | 619.00 | 621.00 | 605.00 | 607.00 | 570.58 | 2,767,919 |
| 2025-12-03 | 610.00 | 622.00 | 607.00 | 616.00 | 579.04 | 3,477,401 |
| 2025-12-02 | 607.00 | 608.00 | 601.00 | 607.00 | 570.58 | 1,990,343 |
| 2025-12-01 | 602.00 | 614.00 | 602.00 | 603.00 | 566.82 | 2,284,515 |
| 2025-11-28 | 611.00 | 612.00 | 601.00 | 601.00 | 564.94 | 3,308,800 |
| 2025-11-27 | 612.00 | 619.00 | 610.00 | 611.00 | 574.34 | 2,796,390 |
| 2025-11-26 | 594.00 | 616.00 | 594.00 | 612.00 | 575.28 | 3,605,719 |
| 2025-11-25 | 589.00 | 594.00 | 584.00 | 590.00 | 554.60 | 3,847,379 |
| 2025-11-24 | 580.00 | 593.00 | 579.00 | 585.00 | 549.90 | 7,235,249 |
| 2025-11-21 | 559.00 | 583.00 | 557.00 | 573.00 | 538.62 | 4,605,918 |
| 2025-11-20 | 581.00 | 583.00 | 571.00 | 573.00 | 538.62 | 3,569,314 |
| 2025-11-19 | 565.00 | 578.00 | 562.00 | 566.00 | 532.04 | 4,257,510 |
| 2025-11-18 | 586.00 | 598.00 | 563.00 | 563.00 | 529.22 | 10,345,361 |
| 2025-11-17 | 637.00 | 637.00 | 610.00 | 610.00 | 573.40 | 6,092,503 |
| 2025-11-14 | 625.00 | 638.00 | 625.00 | 633.00 | 595.02 | 3,456,432 |
| 2025-11-13 | 648.00 | 649.00 | 633.00 | 633.00 | 595.02 | 4,842,049 |
| 2025-11-12 | 664.00 | 664.00 | 646.00 | 647.00 | 608.18 | 5,854,227 |
| 2025-11-11 | 668.00 | 673.00 | 661.00 | 661.00 | 621.34 | 2,583,803 |
| 2025-11-10 | 670.00 | 672.00 | 662.00 | 663.00 | 623.22 | 2,518,691 |
| 2025-11-07 | 678.00 | 678.00 | 663.00 | 664.00 | 624.16 | 3,392,542 |
| 2025-11-06 | 679.00 | 685.00 | 677.00 | 681.00 | 640.14 | 2,942,786 |
| 2025-11-05 | 684.00 | 684.00 | 666.00 | 681.00 | 640.14 | 3,308,982 |
| 2025-11-04 | 698.00 | 705.00 | 687.00 | 688.00 | 646.72 | 2,483,823 |
| 2025-11-03 | 692.00 | 702.00 | 689.00 | 691.00 | 649.54 | 3,029,648 |
| 2025-10-31 | 709.00 | 709.00 | 697.00 | 697.00 | 655.18 | 2,564,618 |
| 2025-10-30 | 709.00 | 714.00 | 702.00 | 709.00 | 666.46 | 2,315,159 |
| 2025-10-29 | 712.00 | 716.00 | 708.00 | 709.00 | 666.46 | 1,872,650 |
| 2025-10-28 | 714.00 | 715.00 | 705.00 | 709.00 | 666.46 | 1,844,491 |
| 2025-10-27 | 710.00 | 714.00 | 702.00 | 714.00 | 671.16 | 3,356,871 |
| 2025-10-23 | 695.00 | 702.00 | 693.00 | 698.00 | 656.12 | 1,663,321 |
| 2025-10-22 | 691.00 | 699.00 | 690.00 | 699.00 | 657.06 | 1,123,092 |
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.