Asustek Computer Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 592.00 | 594.00 | 577.00 | 584.00 | 522.30 | 2,314,462 |
| 2024-10-28 | 596.00 | 598.00 | 591.00 | 595.00 | 532.13 | 1,635,699 |
| 2024-10-25 | 590.00 | 594.00 | 587.00 | 591.00 | 528.56 | 1,712,617 |
| 2024-10-24 | 589.00 | 592.00 | 584.00 | 584.00 | 522.30 | 2,063,625 |
| 2024-10-23 | 595.00 | 598.00 | 588.00 | 591.00 | 528.56 | 2,579,072 |
| 2024-10-22 | 590.00 | 602.00 | 586.00 | 600.00 | 536.61 | 3,848,371 |
| 2024-10-21 | 609.00 | 610.00 | 586.00 | 590.00 | 527.66 | 3,657,341 |
| 2024-10-18 | 602.00 | 613.00 | 596.00 | 596.00 | 533.03 | 4,983,106 |
| 2024-10-17 | 597.00 | 602.00 | 591.00 | 596.00 | 533.03 | 1,940,702 |
| 2024-10-16 | 590.00 | 597.00 | 587.00 | 591.00 | 528.56 | 2,585,643 |
| 2024-10-15 | 586.00 | 607.00 | 586.00 | 599.00 | 535.71 | 4,912,117 |
| 2024-10-14 | 581.00 | 591.00 | 577.00 | 583.00 | 521.40 | 1,977,741 |
| 2024-10-11 | 591.00 | 592.00 | 580.00 | 585.00 | 523.19 | 2,538,726 |
| 2024-10-09 | 579.00 | 586.00 | 577.00 | 577.00 | 516.04 | 2,262,525 |
| 2024-10-08 | 572.00 | 582.00 | 568.00 | 577.00 | 516.04 | 2,654,710 |
| 2024-10-07 | 570.00 | 584.00 | 569.00 | 579.00 | 517.82 | 4,172,449 |
| 2024-10-04 | 568.00 | 571.00 | 559.00 | 562.00 | 502.62 | 3,633,162 |
| 2024-10-01 | 555.00 | 577.00 | 553.00 | 572.00 | 511.56 | 3,332,873 |
| 2024-09-30 | 565.00 | 571.00 | 553.00 | 553.00 | 494.57 | 3,995,753 |
| 2024-09-27 | 578.00 | 583.00 | 567.00 | 568.00 | 507.99 | 3,022,893 |
| 2024-09-26 | 583.00 | 589.00 | 572.00 | 575.00 | 514.25 | 4,292,737 |
| 2024-09-25 | 597.00 | 598.00 | 582.00 | 586.00 | 524.08 | 4,448,694 |
| 2024-09-24 | 590.00 | 596.00 | 580.00 | 594.00 | 531.24 | 3,358,279 |
| 2024-09-23 | 588.00 | 592.00 | 581.00 | 589.00 | 526.77 | 4,630,190 |
| 2024-09-20 | 572.00 | 598.00 | 572.00 | 591.00 | 528.56 | 8,779,446 |
| 2024-09-19 | 555.00 | 569.00 | 551.00 | 569.00 | 508.88 | 5,268,462 |
| 2024-09-18 | 541.00 | 551.00 | 541.00 | 547.00 | 489.21 | 2,686,170 |
| 2024-09-16 | 541.00 | 546.00 | 538.00 | 544.00 | 486.52 | 1,193,385 |
| 2024-09-13 | 537.00 | 543.00 | 533.00 | 543.00 | 485.63 | 1,912,144 |
| 2024-09-12 | 535.00 | 543.00 | 530.00 | 539.00 | 482.05 | 3,224,768 |
| 2024-09-11 | 526.00 | 530.00 | 520.00 | 523.00 | 467.74 | 2,084,800 |
| 2024-09-10 | 536.00 | 539.00 | 522.00 | 527.00 | 471.32 | 3,510,265 |
| 2024-09-09 | 520.00 | 534.00 | 518.00 | 533.00 | 476.68 | 3,534,990 |
| 2024-09-06 | 522.00 | 536.00 | 516.00 | 527.00 | 471.32 | 2,296,152 |
| 2024-09-05 | 530.00 | 535.00 | 520.00 | 521.00 | 465.95 | 2,586,931 |
| 2024-09-04 | 522.00 | 537.00 | 512.00 | 528.00 | 472.21 | 4,274,715 |
| 2024-09-03 | 553.00 | 557.00 | 550.00 | 550.00 | 491.89 | 1,812,642 |
| 2024-09-02 | 547.00 | 562.00 | 542.00 | 556.00 | 497.25 | 4,732,096 |
| 2024-08-30 | 547.00 | 556.00 | 537.00 | 537.00 | 480.26 | 4,065,286 |
| 2024-08-29 | 542.00 | 552.00 | 540.00 | 548.00 | 490.10 | 3,442,385 |
| 2024-08-28 | 555.00 | 556.00 | 543.00 | 552.00 | 493.68 | 2,345,933 |
| 2024-08-27 | 542.00 | 562.00 | 542.00 | 554.00 | 495.47 | 6,246,653 |
| 2024-08-26 | 539.00 | 564.00 | 530.00 | 546.00 | 488.31 | 11,402,310 |
| 2024-08-23 | 512.00 | 519.00 | 508.00 | 519.00 | 464.16 | 1,702,806 |
| 2024-08-22 | 518.00 | 520.00 | 513.00 | 518.00 | 463.27 | 1,441,912 |
| 2024-08-21 | 524.00 | 524.00 | 511.00 | 517.00 | 462.38 | 3,224,484 |
| 2024-08-20 | 523.00 | 525.00 | 518.00 | 519.00 | 464.16 | 3,528,877 |
| 2024-08-19 | 521.00 | 531.00 | 516.00 | 524.00 | 468.64 | 3,245,503 |
| 2024-08-16 | 522.00 | 522.00 | 515.00 | 519.00 | 464.16 | 3,174,232 |
| 2024-08-15 | 512.00 | 518.00 | 505.00 | 513.00 | 458.80 | 3,613,055 |
| 2024-08-14 | 506.00 | 511.00 | 500.00 | 510.00 | 456.11 | 4,793,249 |
| 2024-08-13 | 501.00 | 509.00 | 496.00 | 500.00 | 447.17 | 3,973,754 |
| 2024-08-12 | 507.00 | 512.00 | 496.50 | 499.00 | 446.28 | 4,793,973 |
| 2024-08-09 | 509.00 | 511.00 | 497.00 | 505.00 | 451.64 | 8,428,625 |
| 2024-08-08 | 509.00 | 513.00 | 494.50 | 502.00 | 448.96 | 16,712,890 |
| 2024-08-07 | 433.50 | 473.50 | 433.00 | 469.50 | 419.89 | 6,050,377 |
| 2024-08-06 | 454.50 | 454.50 | 422.00 | 435.50 | 389.49 | 4,877,706 |
| 2024-08-05 | 450.00 | 452.50 | 426.00 | 433.00 | 387.25 | 5,362,336 |
| 2024-08-02 | 478.50 | 487.00 | 468.00 | 472.00 | 422.13 | 5,348,631 |
| 2024-08-01 | 470.00 | 492.00 | 469.00 | 492.00 | 440.02 | 7,227,971 |
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.