Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 584.00 | 587.00 | 576.00 | 580.00 | 518.72 | 2,167,183 |
| 2025-04-29 | 583.00 | 587.00 | 580.00 | 586.00 | 524.08 | 2,221,375 |
| 2025-04-28 | 586.00 | 590.00 | 581.00 | 583.00 | 521.40 | 3,384,104 |
| 2025-04-25 | 555.00 | 597.00 | 555.00 | 591.00 | 528.56 | 7,250,591 |
| 2025-04-24 | 534.00 | 546.00 | 528.00 | 544.00 | 486.52 | 3,403,946 |
| 2025-04-23 | 527.00 | 544.00 | 527.00 | 543.00 | 485.63 | 3,745,278 |
| 2025-04-22 | 521.00 | 528.00 | 509.00 | 512.00 | 457.90 | 4,912,773 |
| 2025-04-21 | 539.00 | 544.00 | 531.00 | 531.00 | 474.90 | 2,838,489 |
| 2025-04-18 | 546.00 | 551.00 | 542.00 | 543.00 | 485.63 | 3,399,107 |
| 2025-04-17 | 546.00 | 549.00 | 537.00 | 543.00 | 485.63 | 4,317,373 |
| 2025-04-16 | 557.00 | 566.00 | 551.00 | 553.00 | 494.57 | 4,414,362 |
| 2025-04-15 | 541.00 | 572.00 | 535.00 | 563.00 | 503.52 | 5,304,246 |
| 2025-04-14 | 526.00 | 555.00 | 526.00 | 542.00 | 484.73 | 7,453,714 |
| 2025-04-11 | 473.00 | 512.00 | 467.50 | 512.00 | 457.90 | 10,037,220 |
| 2025-04-10 | 485.00 | 485.00 | 485.00 | 485.00 | 433.76 | 2,851,132 |
| 2025-04-09 | 451.00 | 476.00 | 441.00 | 441.00 | 394.41 | 12,671,490 |
| 2025-04-08 | 490.00 | 490.00 | 490.00 | 490.00 | 438.23 | 3,923,672 |
| 2025-04-07 | 544.00 | 544.00 | 544.00 | 544.00 | 486.52 | 757,449 |
| 2025-04-02 | 608.00 | 611.00 | 604.00 | 604.00 | 540.18 | 3,626,389 |
| 2025-04-01 | 613.00 | 616.00 | 604.00 | 613.00 | 548.23 | 3,674,914 |
| 2025-03-31 | 629.00 | 635.00 | 609.00 | 609.00 | 544.65 | 6,048,604 |
| 2025-03-28 | 635.00 | 645.00 | 634.00 | 642.00 | 574.17 | 3,010,422 |
| 2025-03-27 | 633.00 | 644.00 | 628.00 | 640.00 | 572.38 | 4,673,107 |
| 2025-03-26 | 660.00 | 662.00 | 643.00 | 645.00 | 576.85 | 6,193,435 |
| 2025-03-25 | 637.00 | 641.00 | 625.00 | 631.00 | 564.33 | 4,561,529 |
| 2025-03-24 | 655.00 | 655.00 | 631.00 | 631.00 | 564.33 | 3,252,008 |
| 2025-03-21 | 650.00 | 654.00 | 643.00 | 650.00 | 581.32 | 5,531,640 |
| 2025-03-20 | 650.00 | 660.00 | 646.00 | 650.00 | 581.32 | 4,793,344 |
| 2025-03-19 | 650.00 | 655.00 | 644.00 | 645.00 | 576.85 | 4,361,949 |
| 2025-03-18 | 630.00 | 656.00 | 630.00 | 656.00 | 586.69 | 8,499,406 |
| 2025-03-17 | 613.00 | 626.00 | 610.00 | 624.00 | 558.07 | 4,420,471 |
| 2025-03-14 | 614.00 | 614.00 | 605.00 | 608.00 | 543.76 | 3,878,234 |
| 2025-03-13 | 611.00 | 627.00 | 607.00 | 608.00 | 543.76 | 7,679,028 |
| 2025-03-12 | 600.00 | 621.00 | 595.00 | 600.00 | 536.61 | 19,490,475 |
| 2025-03-11 | 644.00 | 661.00 | 639.00 | 654.00 | 584.90 | 3,456,332 |
| 2025-03-10 | 658.00 | 664.00 | 651.00 | 654.00 | 584.90 | 3,134,579 |
| 2025-03-07 | 670.00 | 675.00 | 659.00 | 659.00 | 589.37 | 2,557,926 |
| 2025-03-06 | 676.00 | 684.00 | 674.00 | 674.00 | 602.79 | 1,703,279 |
| 2025-03-05 | 672.00 | 682.00 | 671.00 | 678.00 | 606.36 | 2,033,172 |
| 2025-03-04 | 661.00 | 673.00 | 657.00 | 670.00 | 599.21 | 3,295,556 |
| 2025-03-03 | 670.00 | 683.00 | 666.00 | 669.00 | 598.32 | 3,327,810 |
| 2025-02-27 | 697.00 | 697.00 | 677.00 | 682.00 | 609.94 | 4,607,625 |
| 2025-02-26 | 690.00 | 700.00 | 685.00 | 698.00 | 624.25 | 3,039,511 |
| 2025-02-25 | 693.00 | 704.00 | 685.00 | 691.00 | 617.99 | 3,282,215 |
| 2025-02-24 | 707.00 | 715.00 | 696.00 | 698.00 | 624.25 | 1,909,604 |
| 2025-02-21 | 697.00 | 713.00 | 696.00 | 709.00 | 634.09 | 3,660,080 |
| 2025-02-20 | 689.00 | 704.00 | 689.00 | 693.00 | 619.78 | 2,977,277 |
| 2025-02-19 | 700.00 | 702.00 | 688.00 | 691.00 | 617.99 | 3,242,084 |
| 2025-02-18 | 685.00 | 702.00 | 682.00 | 698.00 | 624.25 | 3,789,583 |
| 2025-02-17 | 675.00 | 683.00 | 675.00 | 681.00 | 609.05 | 1,645,403 |
| 2025-02-14 | 677.00 | 682.00 | 671.00 | 678.00 | 606.36 | 2,154,241 |
| 2025-02-13 | 680.00 | 685.00 | 674.00 | 679.00 | 607.26 | 1,751,764 |
| 2025-02-12 | 672.00 | 684.00 | 668.00 | 675.00 | 603.68 | 3,220,763 |
| 2025-02-11 | 662.00 | 669.00 | 658.00 | 665.00 | 594.74 | 2,393,352 |
| 2025-02-10 | 660.00 | 675.00 | 659.00 | 669.00 | 598.32 | 3,265,259 |
| 2025-02-07 | 649.00 | 665.00 | 649.00 | 665.00 | 594.74 | 3,622,448 |
| 2025-02-06 | 660.00 | 661.00 | 645.00 | 652.00 | 583.11 | 3,079,099 |
| 2025-02-05 | 645.00 | 661.00 | 643.00 | 657.00 | 587.58 | 4,797,652 |
| 2025-02-04 | 644.00 | 661.00 | 644.00 | 647.00 | 578.64 | 6,216,398 |
| 2025-02-03 | 600.00 | 655.00 | 598.00 | 649.00 | 580.43 | 11,369,971 |
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.