ASUSTeK Computer Inc. (LUX:ACMR1)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 113.00
+5.00 (4.63%)
At close: May 25, 2026
LUX:ACMR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4.63% | - |
| May 22, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 3.85% | - |
| May 21, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| May 20, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| May 19, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| May 18, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| May 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -6.48% | - |
| May 14, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 2.86% | - |
| May 13, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| May 12, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| May 11, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 4.81% | - |
| May 8, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | - |
| May 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| May 6, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6.95% | - |
| May 5, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| May 4, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Apr 30, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.08% | - |
| Apr 29, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Apr 28, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Apr 27, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 0.54% | - |
| Apr 24, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -2.11% | - |
| Apr 23, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Apr 22, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 1.58% | - |
| Apr 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Apr 20, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Apr 17, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.60% | - |
| Apr 16, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Apr 15, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.54% | - |
| Apr 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Apr 13, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |
| Apr 10, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 1.68% | - |
| Apr 9, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.13% | - |
| Apr 8, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.91% | - |
| Apr 7, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Apr 2, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Apr 1, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 2.91% | - |
| Mar 31, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.71% | - |
| Mar 30, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -2.78% | - |
| Mar 27, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 26, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Mar 25, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Mar 24, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Mar 23, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -2.75% | - |
| Mar 20, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Mar 19, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Mar 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | - |
| Mar 17, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Mar 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | - |
| Mar 13, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Mar 12, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.09% | - |