ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 664.00
-17.00 (-2.50%)
Nov 7, 2025, 2:38 PM CST
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 678.00 | 678.00 | 663.00 | 664.00 | 664.00 | -2.50% | 3,578,040 |
| Nov 6, 2025 | 679.00 | 685.00 | 677.00 | 681.00 | 681.00 | - | 2,990,660 |
| Nov 5, 2025 | 684.00 | 684.00 | 666.00 | 681.00 | 681.00 | -1.02% | 3,424,467 |
| Nov 4, 2025 | 698.00 | 705.00 | 687.00 | 688.00 | 688.00 | -0.43% | 2,544,205 |
| Nov 3, 2025 | 692.00 | 702.00 | 689.00 | 691.00 | 691.00 | -0.86% | 3,097,185 |
| Oct 31, 2025 | 709.00 | 709.00 | 697.00 | 697.00 | 697.00 | -1.69% | 2,617,669 |
| Oct 30, 2025 | 709.00 | 714.00 | 702.00 | 709.00 | 709.00 | - | 2,369,204 |
| Oct 29, 2025 | 712.00 | 716.00 | 708.00 | 709.00 | 709.00 | - | 1,912,467 |
| Oct 28, 2025 | 714.00 | 715.00 | 705.00 | 709.00 | 709.00 | -0.70% | 1,904,229 |
| Oct 27, 2025 | 710.00 | 714.00 | 702.00 | 714.00 | 714.00 | 2.29% | 3,523,834 |
| Oct 23, 2025 | 695.00 | 702.00 | 693.00 | 698.00 | 698.00 | -0.14% | 1,715,457 |
| Oct 22, 2025 | 691.00 | 699.00 | 690.00 | 699.00 | 699.00 | 1.16% | 1,165,554 |
| Oct 21, 2025 | 691.00 | 698.00 | 689.00 | 691.00 | 691.00 | 0.73% | 1,534,653 |
| Oct 20, 2025 | 691.00 | 691.00 | 681.00 | 686.00 | 686.00 | 0.15% | 2,256,828 |
| Oct 17, 2025 | 685.00 | 694.00 | 684.00 | 685.00 | 685.00 | - | 1,792,094 |
| Oct 16, 2025 | 685.00 | 690.00 | 679.00 | 685.00 | 685.00 | 0.15% | 1,934,330 |
| Oct 15, 2025 | 696.00 | 696.00 | 681.00 | 684.00 | 684.00 | -0.44% | 3,691,857 |
| Oct 14, 2025 | 717.00 | 719.00 | 686.00 | 687.00 | 687.00 | -1.43% | 4,414,546 |
| Oct 13, 2025 | 670.00 | 697.00 | 670.00 | 697.00 | 697.00 | 2.95% | 4,657,080 |
| Oct 9, 2025 | 698.00 | 698.00 | 673.00 | 677.00 | 677.00 | -2.17% | 3,477,971 |
| Oct 8, 2025 | 689.00 | 696.00 | 686.00 | 692.00 | 692.00 | 0.14% | 2,397,764 |
| Oct 7, 2025 | 688.00 | 693.00 | 682.00 | 691.00 | 691.00 | 0.88% | 2,942,349 |
| Oct 3, 2025 | 688.00 | 692.00 | 683.00 | 685.00 | 685.00 | 0.15% | 2,345,070 |
| Oct 2, 2025 | 681.00 | 688.00 | 680.00 | 684.00 | 684.00 | 1.18% | 2,148,050 |
| Oct 1, 2025 | 672.00 | 687.00 | 670.00 | 676.00 | 676.00 | 0.75% | 2,781,822 |
| Sep 30, 2025 | 672.00 | 682.00 | 668.00 | 671.00 | 671.00 | -1.03% | 4,250,074 |
| Sep 29, 2025 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | - | 4,194,191 |
| Sep 26, 2025 | 690.00 | 691.00 | 672.00 | 678.00 | 678.00 | -1.74% | 2,282,326 |
| Sep 25, 2025 | 684.00 | 691.00 | 678.00 | 690.00 | 690.00 | 0.88% | 2,548,613 |
| Sep 24, 2025 | 685.00 | 688.00 | 675.00 | 684.00 | 684.00 | - | 2,261,407 |
| Sep 23, 2025 | 689.00 | 693.00 | 682.00 | 684.00 | 684.00 | - | 2,540,463 |
| Sep 22, 2025 | 673.00 | 686.00 | 673.00 | 684.00 | 684.00 | 2.40% | 2,252,349 |
| Sep 19, 2025 | 681.00 | 684.00 | 668.00 | 668.00 | 668.00 | -1.76% | 4,707,811 |
| Sep 18, 2025 | 680.00 | 687.00 | 673.00 | 680.00 | 680.00 | 1.04% | 2,646,317 |
| Sep 17, 2025 | 685.00 | 685.00 | 671.00 | 673.00 | 673.00 | -1.75% | 2,924,234 |
| Sep 16, 2025 | 695.00 | 697.00 | 685.00 | 685.00 | 685.00 | -1.01% | 2,759,197 |
| Sep 15, 2025 | 707.00 | 710.00 | 692.00 | 692.00 | 692.00 | -2.12% | 2,588,080 |
| Sep 12, 2025 | 695.00 | 714.00 | 694.00 | 707.00 | 707.00 | 2.32% | 5,432,491 |
| Sep 11, 2025 | 682.00 | 709.00 | 680.00 | 691.00 | 691.00 | 3.44% | 7,729,035 |
| Sep 10, 2025 | 667.00 | 677.00 | 663.00 | 668.00 | 668.00 | 1.06% | 3,599,319 |
| Sep 9, 2025 | 653.00 | 665.00 | 648.00 | 661.00 | 661.00 | 2.48% | 3,790,408 |
| Sep 8, 2025 | 647.00 | 651.00 | 645.00 | 645.00 | 645.00 | - | 1,561,835 |
| Sep 5, 2025 | 640.00 | 647.00 | 638.00 | 645.00 | 645.00 | 1.57% | 1,804,339 |
| Sep 4, 2025 | 629.00 | 644.00 | 629.00 | 635.00 | 635.00 | 1.60% | 2,176,791 |
| Sep 3, 2025 | 619.00 | 633.00 | 619.00 | 625.00 | 625.00 | 0.97% | 1,842,195 |
| Sep 2, 2025 | 620.00 | 625.00 | 615.00 | 619.00 | 619.00 | - | 1,685,453 |
| Sep 1, 2025 | 630.00 | 631.00 | 616.00 | 619.00 | 619.00 | -2.06% | 2,118,727 |
| Aug 29, 2025 | 638.00 | 641.00 | 631.00 | 632.00 | 632.00 | -0.32% | 2,068,323 |
| Aug 28, 2025 | 635.00 | 639.00 | 634.00 | 634.00 | 634.00 | -0.16% | 1,724,099 |
| Aug 27, 2025 | 636.00 | 640.00 | 634.00 | 635.00 | 635.00 | -0.47% | 2,148,584 |