Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 647.00 | 655.00 | 643.00 | 655.00 | 615.70 | 3,778,623 |
| 2025-07-24 | 641.00 | 647.00 | 639.00 | 647.00 | 608.18 | 2,884,345 |
| 2025-07-23 | 628.00 | 638.00 | 628.00 | 638.00 | 599.72 | 2,930,471 |
| 2025-07-22 | 646.00 | 648.00 | 623.00 | 623.00 | 585.62 | 4,470,465 |
| 2025-07-21 | 643.00 | 648.00 | 640.00 | 640.00 | 601.60 | 3,442,204 |
| 2025-07-18 | 645.00 | 645.00 | 636.00 | 639.00 | 600.66 | 2,334,496 |
| 2025-07-17 | 642.00 | 648.00 | 638.00 | 640.00 | 601.60 | 4,246,548 |
| 2025-07-16 | 641.00 | 646.00 | 635.00 | 635.00 | 596.90 | 3,419,285 |
| 2025-07-15 | 631.00 | 640.00 | 630.00 | 640.00 | 601.60 | 2,398,002 |
| 2025-07-14 | 643.00 | 644.00 | 624.00 | 631.00 | 593.14 | 5,543,578 |
| 2025-07-11 | 643.00 | 645.00 | 641.00 | 642.00 | 603.48 | 2,636,793 |
| 2025-07-10 | 646.00 | 646.00 | 637.00 | 642.00 | 603.48 | 3,552,820 |
| 2025-07-09 | 634.00 | 641.00 | 632.00 | 641.00 | 602.54 | 2,836,823 |
| 2025-07-08 | 632.00 | 636.00 | 627.00 | 633.00 | 595.02 | 3,190,984 |
| 2025-07-07 | 624.00 | 634.00 | 624.00 | 633.00 | 595.02 | 3,168,778 |
| 2025-07-04 | 639.00 | 640.00 | 625.00 | 625.00 | 587.50 | 6,209,510 |
| 2025-07-03 | 658.00 | 664.00 | 637.00 | 639.00 | 600.66 | 10,030,578 |
| 2025-07-02 | 650.00 | 664.00 | 649.00 | 662.00 | 622.28 | 5,017,849 |
| 2025-07-01 | 648.00 | 652.00 | 643.00 | 650.00 | 611.00 | 5,671,947 |
| 2025-06-30 | 645.00 | 654.00 | 640.00 | 644.00 | 605.36 | 11,176,752 |
| 2025-06-27 | 644.00 | 648.00 | 636.00 | 640.00 | 601.60 | 6,836,655 |
| 2025-06-26 | 665.00 | 666.00 | 632.00 | 641.00 | 602.54 | 19,707,774 |
| 2025-06-25 | 710.00 | 720.00 | 699.00 | 700.00 | 626.04 | 17,269,168 |
| 2025-06-24 | 682.00 | 745.00 | 678.00 | 745.00 | 666.29 | 11,335,072 |
| 2025-06-23 | 672.00 | 684.00 | 668.00 | 678.00 | 606.36 | 5,616,673 |
| 2025-06-20 | 705.00 | 709.00 | 683.00 | 683.00 | 610.84 | 7,782,111 |
| 2025-06-19 | 707.00 | 711.00 | 699.00 | 705.00 | 630.51 | 3,082,999 |
| 2025-06-18 | 696.00 | 712.00 | 696.00 | 705.00 | 630.51 | 4,975,375 |
| 2025-06-17 | 688.00 | 700.00 | 684.00 | 700.00 | 626.04 | 4,742,886 |
| 2025-06-16 | 681.00 | 687.00 | 677.00 | 683.00 | 610.84 | 2,335,710 |
| 2025-06-13 | 674.00 | 685.00 | 674.00 | 684.00 | 611.73 | 3,745,140 |
| 2025-06-12 | 675.00 | 683.00 | 671.00 | 682.00 | 609.94 | 2,708,096 |
| 2025-06-11 | 665.00 | 675.00 | 664.00 | 675.00 | 603.68 | 3,522,844 |
| 2025-06-10 | 653.00 | 664.00 | 653.00 | 659.00 | 589.37 | 2,910,624 |
| 2025-06-09 | 645.00 | 652.00 | 644.00 | 646.00 | 577.75 | 2,292,342 |
| 2025-06-06 | 645.00 | 651.00 | 639.00 | 645.00 | 576.85 | 2,688,202 |
| 2025-06-05 | 635.00 | 642.00 | 629.00 | 642.00 | 574.17 | 2,993,349 |
| 2025-06-04 | 645.00 | 652.00 | 628.00 | 638.00 | 570.59 | 5,453,865 |
| 2025-06-03 | 627.00 | 638.00 | 626.00 | 638.00 | 570.59 | 4,160,628 |
| 2025-06-02 | 619.00 | 628.00 | 616.00 | 622.00 | 556.28 | 3,107,347 |
| 2025-05-29 | 625.00 | 630.00 | 614.00 | 625.00 | 558.96 | 7,455,392 |
| 2025-05-28 | 618.00 | 622.00 | 610.00 | 619.00 | 553.60 | 4,567,994 |
| 2025-05-27 | 623.00 | 627.00 | 608.00 | 608.00 | 543.76 | 4,812,786 |
| 2025-05-26 | 622.00 | 627.00 | 618.00 | 627.00 | 560.75 | 2,777,069 |
| 2025-05-23 | 632.00 | 632.00 | 622.00 | 622.00 | 556.28 | 1,771,086 |
| 2025-05-22 | 626.00 | 632.00 | 622.00 | 632.00 | 565.22 | 1,997,626 |
| 2025-05-21 | 633.00 | 635.00 | 625.00 | 628.00 | 561.65 | 2,629,158 |
| 2025-05-20 | 629.00 | 637.00 | 626.00 | 632.00 | 565.22 | 2,948,165 |
| 2025-05-19 | 631.00 | 636.00 | 621.00 | 621.00 | 555.39 | 2,948,169 |
| 2025-05-16 | 628.00 | 638.00 | 622.00 | 634.00 | 567.01 | 3,401,162 |
| 2025-05-15 | 622.00 | 628.00 | 618.00 | 628.00 | 561.65 | 2,933,383 |
| 2025-05-14 | 615.00 | 635.00 | 610.00 | 622.00 | 556.28 | 6,161,554 |
| 2025-05-13 | 610.00 | 613.00 | 602.00 | 608.00 | 543.76 | 3,146,578 |
| 2025-05-12 | 605.00 | 614.00 | 603.00 | 603.00 | 539.29 | 2,172,767 |
| 2025-05-09 | 594.00 | 602.00 | 591.00 | 602.00 | 538.39 | 2,156,010 |
| 2025-05-08 | 596.00 | 598.00 | 592.00 | 594.00 | 531.24 | 1,740,375 |
| 2025-05-07 | 590.00 | 600.00 | 587.00 | 594.00 | 531.24 | 2,359,744 |
| 2025-05-06 | 573.00 | 592.00 | 572.00 | 587.00 | 524.98 | 3,079,402 |
| 2025-05-05 | 591.00 | 592.00 | 559.00 | 575.00 | 514.25 | 4,607,691 |
| 2025-05-02 | 587.00 | 590.00 | 584.00 | 590.00 | 527.66 | 1,899,925 |
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.