Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 691.00 | 698.00 | 689.00 | 691.00 | 649.54 | 1,489,759 |
| 2025-10-20 | 691.00 | 691.00 | 681.00 | 686.00 | 644.84 | 2,221,861 |
| 2025-10-17 | 685.00 | 694.00 | 684.00 | 685.00 | 643.90 | 1,742,071 |
| 2025-10-16 | 685.00 | 690.00 | 679.00 | 685.00 | 643.90 | 1,869,478 |
| 2025-10-15 | 696.00 | 696.00 | 681.00 | 684.00 | 642.96 | 3,640,114 |
| 2025-10-14 | 717.00 | 719.00 | 686.00 | 687.00 | 645.78 | 4,292,152 |
| 2025-10-13 | 670.00 | 697.00 | 670.00 | 697.00 | 655.18 | 4,521,981 |
| 2025-10-09 | 698.00 | 698.00 | 673.00 | 677.00 | 636.38 | 3,343,096 |
| 2025-10-08 | 689.00 | 696.00 | 686.00 | 692.00 | 650.48 | 2,345,115 |
| 2025-10-07 | 688.00 | 693.00 | 682.00 | 691.00 | 649.54 | 2,867,700 |
| 2025-10-03 | 688.00 | 692.00 | 683.00 | 685.00 | 643.90 | 2,307,377 |
| 2025-10-02 | 681.00 | 688.00 | 680.00 | 684.00 | 642.96 | 2,100,432 |
| 2025-10-01 | 672.00 | 687.00 | 670.00 | 676.00 | 635.44 | 2,728,574 |
| 2025-09-30 | 672.00 | 682.00 | 668.00 | 671.00 | 630.74 | 4,194,191 |
| 2025-09-29 | 678.00 | 678.00 | 678.00 | 678.00 | 637.32 | 0 |
| 2025-09-26 | 690.00 | 691.00 | 672.00 | 678.00 | 637.32 | 2,219,476 |
| 2025-09-25 | 684.00 | 691.00 | 678.00 | 690.00 | 648.60 | 2,509,221 |
| 2025-09-24 | 685.00 | 688.00 | 675.00 | 684.00 | 642.96 | 2,209,122 |
| 2025-09-23 | 689.00 | 693.00 | 682.00 | 684.00 | 642.96 | 2,479,308 |
| 2025-09-22 | 673.00 | 686.00 | 673.00 | 684.00 | 642.96 | 2,205,462 |
| 2025-09-19 | 681.00 | 684.00 | 668.00 | 668.00 | 627.92 | 4,656,113 |
| 2025-09-18 | 680.00 | 687.00 | 673.00 | 680.00 | 639.20 | 2,594,889 |
| 2025-09-17 | 685.00 | 685.00 | 671.00 | 673.00 | 632.62 | 2,815,530 |
| 2025-09-16 | 695.00 | 697.00 | 685.00 | 685.00 | 643.90 | 2,657,315 |
| 2025-09-15 | 707.00 | 710.00 | 692.00 | 692.00 | 650.48 | 2,484,637 |
| 2025-09-12 | 695.00 | 714.00 | 694.00 | 707.00 | 664.58 | 5,144,272 |
| 2025-09-11 | 682.00 | 709.00 | 680.00 | 691.00 | 649.54 | 7,355,237 |
| 2025-09-10 | 667.00 | 677.00 | 663.00 | 668.00 | 627.92 | 3,475,908 |
| 2025-09-09 | 653.00 | 665.00 | 648.00 | 661.00 | 621.34 | 3,603,858 |
| 2025-09-08 | 647.00 | 651.00 | 645.00 | 645.00 | 606.30 | 1,494,569 |
| 2025-09-05 | 640.00 | 647.00 | 638.00 | 645.00 | 606.30 | 1,733,289 |
| 2025-09-04 | 629.00 | 644.00 | 629.00 | 635.00 | 596.90 | 2,116,967 |
| 2025-09-03 | 619.00 | 633.00 | 619.00 | 625.00 | 587.50 | 1,808,518 |
| 2025-09-02 | 620.00 | 625.00 | 615.00 | 619.00 | 581.86 | 1,622,908 |
| 2025-09-01 | 630.00 | 631.00 | 616.00 | 619.00 | 581.86 | 1,996,501 |
| 2025-08-29 | 638.00 | 641.00 | 631.00 | 632.00 | 594.08 | 2,014,781 |
| 2025-08-28 | 635.00 | 639.00 | 634.00 | 634.00 | 595.96 | 1,692,522 |
| 2025-08-27 | 636.00 | 640.00 | 634.00 | 635.00 | 596.90 | 2,105,669 |
| 2025-08-26 | 631.00 | 638.00 | 630.00 | 638.00 | 599.72 | 2,070,175 |
| 2025-08-25 | 630.00 | 636.00 | 627.00 | 633.00 | 595.02 | 1,896,667 |
| 2025-08-22 | 628.00 | 629.00 | 621.00 | 621.00 | 583.74 | 2,147,990 |
| 2025-08-21 | 629.00 | 636.00 | 625.00 | 626.00 | 588.44 | 2,317,229 |
| 2025-08-20 | 634.00 | 636.00 | 625.00 | 625.00 | 587.50 | 4,130,500 |
| 2025-08-19 | 633.00 | 637.00 | 630.00 | 633.00 | 595.02 | 2,321,678 |
| 2025-08-18 | 631.00 | 636.00 | 629.00 | 633.00 | 595.02 | 2,258,349 |
| 2025-08-15 | 641.00 | 643.00 | 629.00 | 632.00 | 594.08 | 3,937,177 |
| 2025-08-14 | 640.00 | 645.00 | 629.00 | 641.00 | 602.54 | 4,860,761 |
| 2025-08-13 | 656.00 | 656.00 | 638.00 | 640.00 | 601.60 | 3,874,098 |
| 2025-08-12 | 667.00 | 669.00 | 653.00 | 653.00 | 613.82 | 3,039,952 |
| 2025-08-11 | 676.00 | 676.00 | 654.00 | 662.00 | 622.28 | 2,842,123 |
| 2025-08-08 | 686.00 | 690.00 | 676.00 | 680.00 | 639.20 | 2,591,037 |
| 2025-08-07 | 682.00 | 687.00 | 681.00 | 682.00 | 641.08 | 1,874,159 |
| 2025-08-06 | 678.00 | 685.00 | 674.00 | 680.00 | 639.20 | 2,850,251 |
| 2025-08-05 | 669.00 | 682.00 | 665.00 | 676.00 | 635.44 | 3,609,998 |
| 2025-08-04 | 660.00 | 665.00 | 654.00 | 665.00 | 625.10 | 2,211,668 |
| 2025-08-01 | 662.00 | 662.00 | 662.00 | 662.00 | 622.28 | 0 |
| 2025-07-31 | 651.00 | 665.00 | 650.00 | 662.00 | 622.28 | 2,869,678 |
| 2025-07-30 | 654.00 | 657.00 | 645.00 | 653.00 | 613.82 | 3,401,131 |
| 2025-07-29 | 660.00 | 660.00 | 646.00 | 651.00 | 611.94 | 3,688,179 |
| 2025-07-28 | 658.00 | 663.00 | 653.00 | 662.00 | 622.28 | 2,579,300 |
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.