Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 600.00 | 655.00 | 598.00 | 649.00 | 580.43 | 11,369,971 |
| 2025-01-22 | 602.00 | 613.00 | 602.00 | 607.00 | 542.87 | 2,288,749 |
| 2025-01-21 | 613.00 | 613.00 | 598.00 | 599.00 | 535.71 | 2,713,858 |
| 2025-01-20 | 602.00 | 613.00 | 601.00 | 610.00 | 545.55 | 2,002,227 |
| 2025-01-17 | 601.00 | 605.00 | 596.00 | 600.00 | 536.61 | 1,715,303 |
| 2025-01-16 | 600.00 | 607.00 | 598.00 | 600.00 | 536.61 | 2,214,100 |
| 2025-01-15 | 606.00 | 610.00 | 591.00 | 591.00 | 528.56 | 3,701,858 |
| 2025-01-14 | 608.00 | 611.00 | 605.00 | 608.00 | 543.76 | 2,979,547 |
| 2025-01-13 | 626.00 | 626.00 | 605.00 | 609.00 | 544.65 | 4,251,598 |
| 2025-01-10 | 630.00 | 632.00 | 623.00 | 626.00 | 559.86 | 2,848,153 |
| 2025-01-09 | 645.00 | 648.00 | 633.00 | 633.00 | 566.12 | 2,687,719 |
| 2025-01-08 | 647.00 | 660.00 | 642.00 | 646.00 | 577.75 | 4,479,379 |
| 2025-01-07 | 631.00 | 648.00 | 628.00 | 648.00 | 579.53 | 5,048,617 |
| 2025-01-06 | 630.00 | 632.00 | 618.00 | 629.00 | 562.54 | 3,415,048 |
| 2025-01-03 | 613.00 | 628.00 | 613.00 | 623.00 | 557.18 | 4,417,487 |
| 2025-01-02 | 616.00 | 635.00 | 602.00 | 605.00 | 541.08 | 4,272,343 |
| 2024-12-31 | 615.00 | 619.00 | 612.00 | 616.00 | 550.92 | 1,522,858 |
| 2024-12-30 | 621.00 | 625.00 | 617.00 | 617.00 | 551.81 | 1,186,724 |
| 2024-12-27 | 620.00 | 624.00 | 617.00 | 624.00 | 558.07 | 1,218,745 |
| 2024-12-26 | 618.00 | 622.00 | 616.00 | 616.00 | 550.92 | 1,521,827 |
| 2024-12-25 | 619.00 | 621.00 | 612.00 | 613.00 | 548.23 | 1,571,181 |
| 2024-12-24 | 615.00 | 620.00 | 610.00 | 615.00 | 550.02 | 2,731,240 |
| 2024-12-23 | 609.00 | 622.00 | 606.00 | 615.00 | 550.02 | 4,327,669 |
| 2024-12-20 | 597.00 | 605.00 | 596.00 | 600.00 | 536.61 | 3,741,409 |
| 2024-12-19 | 598.00 | 602.00 | 586.00 | 602.00 | 538.39 | 3,609,311 |
| 2024-12-18 | 596.00 | 609.00 | 596.00 | 609.00 | 544.65 | 2,475,063 |
| 2024-12-17 | 600.00 | 603.00 | 595.00 | 595.00 | 532.13 | 3,980,411 |
| 2024-12-16 | 618.00 | 618.00 | 594.00 | 601.00 | 537.50 | 3,399,061 |
| 2024-12-13 | 611.00 | 615.00 | 606.00 | 615.00 | 550.02 | 2,059,319 |
| 2024-12-12 | 608.00 | 610.00 | 603.00 | 608.00 | 543.76 | 2,089,777 |
| 2024-12-11 | 602.00 | 606.00 | 598.00 | 604.00 | 540.18 | 1,990,323 |
| 2024-12-10 | 615.00 | 617.00 | 600.00 | 605.00 | 541.08 | 2,641,255 |
| 2024-12-09 | 599.00 | 608.00 | 597.00 | 608.00 | 543.76 | 2,529,141 |
| 2024-12-06 | 600.00 | 606.00 | 591.00 | 598.00 | 534.82 | 3,383,224 |
| 2024-12-05 | 600.00 | 608.00 | 596.00 | 600.00 | 536.61 | 3,607,276 |
| 2024-12-04 | 594.00 | 603.00 | 592.00 | 601.00 | 537.50 | 3,095,580 |
| 2024-12-03 | 610.00 | 612.00 | 586.00 | 595.00 | 532.13 | 5,233,289 |
| 2024-12-02 | 594.00 | 603.00 | 591.00 | 602.00 | 538.39 | 3,197,384 |
| 2024-11-29 | 579.00 | 597.00 | 574.00 | 588.00 | 525.87 | 4,329,107 |
| 2024-11-28 | 594.00 | 595.00 | 576.00 | 581.00 | 519.61 | 4,942,062 |
| 2024-11-27 | 614.00 | 617.00 | 592.00 | 594.00 | 531.24 | 7,609,392 |
| 2024-11-26 | 604.00 | 619.00 | 595.00 | 617.00 | 551.81 | 8,976,426 |
| 2024-11-25 | 612.00 | 623.00 | 602.00 | 602.00 | 538.39 | 13,993,122 |
| 2024-11-22 | 614.00 | 618.00 | 608.00 | 611.00 | 546.44 | 10,162,039 |
| 2024-11-21 | 620.00 | 625.00 | 610.00 | 610.00 | 545.55 | 9,250,523 |
| 2024-11-20 | 619.00 | 619.00 | 619.00 | 619.00 | 553.60 | 11,020,116 |
| 2024-11-19 | 619.00 | 642.00 | 617.00 | 622.00 | 556.28 | 13,017,100 |
| 2024-11-18 | 614.00 | 623.00 | 610.00 | 612.00 | 547.34 | 11,106,150 |
| 2024-11-15 | 625.00 | 646.00 | 604.00 | 607.00 | 542.87 | 8,613,115 |
| 2024-11-14 | 615.00 | 631.00 | 613.00 | 623.00 | 557.18 | 6,443,141 |
| 2024-11-13 | 611.00 | 617.00 | 607.00 | 611.00 | 546.44 | 2,916,339 |
| 2024-11-12 | 605.00 | 624.00 | 604.00 | 612.00 | 547.34 | 4,924,370 |
| 2024-11-11 | 625.00 | 625.00 | 598.00 | 614.00 | 549.13 | 7,334,281 |
| 2024-11-08 | 610.00 | 627.00 | 610.00 | 621.00 | 555.39 | 4,247,247 |
| 2024-11-07 | 602.00 | 616.00 | 601.00 | 607.00 | 542.87 | 3,165,946 |
| 2024-11-06 | 596.00 | 608.00 | 595.00 | 606.00 | 541.97 | 3,645,993 |
| 2024-11-05 | 595.00 | 600.00 | 592.00 | 596.00 | 533.03 | 2,303,278 |
| 2024-11-04 | 580.00 | 597.00 | 580.00 | 596.00 | 533.03 | 2,345,532 |
| 2024-11-01 | 553.00 | 584.00 | 552.00 | 583.00 | 521.40 | 2,957,152 |
| 2024-10-30 | 587.00 | 588.00 | 575.00 | 575.00 | 514.25 | 3,394,873 |
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.