ASUSTeK Computer Inc. (LUX:ACMR1)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 156.00
+10.00 (6.85%)
At close: Aug 14, 2026
LUX:ACMR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 6.85% | - |
| Aug 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 10.61% | - |
| Aug 12, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.54% | - |
| Aug 11, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Aug 10, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Aug 7, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | - |
| Aug 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Aug 5, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.84% | - |
| Aug 4, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Aug 3, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Jul 31, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 9.65% | - |
| Jul 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| Jul 29, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 3.54% | - |
| Jul 28, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -4.24% | - |
| Jul 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Jul 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jul 23, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Jul 22, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.63% | - |
| Jul 21, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 6.54% | - |
| Jul 20, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jul 17, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -2.70% | - |
| Jul 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Jul 15, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Jul 14, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jul 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.77% | - |
| Jul 9, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Jul 8, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Jul 7, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Jul 6, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Jul 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Jul 2, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Jul 1, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.68% | - |
| Jun 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 104.76 | - | - |
| Jun 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 104.76 | - | - |
| Jun 26, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 104.76 | -6.78% | - |
| Jun 25, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 112.38 | -2.48% | - |
| Jun 24, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 115.24 | -2.42% | - |
| Jun 23, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 118.10 | -0.80% | - |
| Jun 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 119.05 | - | - |
| Jun 18, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 119.05 | -1.57% | - |
| Jun 17, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 120.95 | 0.79% | - |
| Jun 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 120.00 | - | - |
| Jun 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 120.00 | 1.61% | - |
| Jun 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 118.10 | - | - |
| Jun 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 118.10 | -1.59% | - |
| Jun 10, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 120.00 | -6.67% | - |
| Jun 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 128.57 | 0.75% | - |
| Jun 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 127.62 | -6.29% | - |
| Jun 5, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 136.19 | 0.70% | - |
| Jun 4, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 135.24 | -4.05% | - |