ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 589.00
+8.00 (1.38%)
At close: Mar 13, 2026
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 574.00 | 594.00 | 573.00 | 589.00 | 589.00 | 1.38% | 7,568,027 |
| Mar 12, 2026 | 591.00 | 593.00 | 574.00 | 581.00 | 581.00 | -0.51% | 9,791,806 |
| Mar 11, 2026 | 556.00 | 584.00 | 556.00 | 584.00 | 584.00 | 9.98% | 9,941,813 |
| Mar 10, 2026 | 524.00 | 532.00 | 521.00 | 531.00 | 531.00 | 2.71% | 5,233,563 |
| Mar 9, 2026 | 505.00 | 520.00 | 500.00 | 517.00 | 517.00 | -1.90% | 4,149,228 |
| Mar 6, 2026 | 514.00 | 530.00 | 513.00 | 527.00 | 527.00 | 1.74% | 3,155,564 |
| Mar 5, 2026 | 510.00 | 520.00 | 508.00 | 518.00 | 518.00 | 3.60% | 3,850,664 |
| Mar 4, 2026 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | -4.03% | 5,210,844 |
| Mar 3, 2026 | 530.00 | 533.00 | 519.00 | 521.00 | 521.00 | -1.70% | 3,816,286 |
| Mar 2, 2026 | 533.00 | 536.00 | 526.00 | 530.00 | 530.00 | -0.38% | 3,585,935 |
| Feb 26, 2026 | 530.00 | 535.00 | 522.00 | 532.00 | 532.00 | 1.33% | 4,661,180 |
| Feb 25, 2026 | 522.00 | 533.00 | 521.00 | 525.00 | 525.00 | 1.94% | 5,778,458 |
| Feb 24, 2026 | 509.00 | 520.00 | 507.00 | 515.00 | 515.00 | 1.18% | 5,031,474 |
| Feb 23, 2026 | 518.00 | 518.00 | 507.00 | 509.00 | 509.00 | -2.68% | 6,053,678 |
| Feb 11, 2026 | 525.00 | 526.00 | 517.00 | 523.00 | 523.00 | -0.57% | 3,814,390 |
| Feb 10, 2026 | 508.00 | 530.00 | 506.00 | 526.00 | 526.00 | 4.57% | 5,244,160 |
| Feb 9, 2026 | 513.00 | 513.00 | 502.00 | 503.00 | 503.00 | -0.98% | 3,829,784 |
| Feb 6, 2026 | 501.00 | 515.00 | 493.00 | 508.00 | 508.00 | 1.20% | 4,197,629 |
| Feb 5, 2026 | 501.00 | 513.00 | 501.00 | 502.00 | 502.00 | - | 4,214,026 |
| Feb 4, 2026 | 500.00 | 504.00 | 498.50 | 502.00 | 502.00 | 0.20% | 2,466,384 |
| Feb 3, 2026 | 505.00 | 511.00 | 498.50 | 501.00 | 501.00 | 0.30% | 3,178,104 |
| Feb 2, 2026 | 496.00 | 509.00 | 490.00 | 499.50 | 499.50 | 0.71% | 4,479,402 |
| Jan 30, 2026 | 505.00 | 505.00 | 495.50 | 496.00 | 496.00 | -2.17% | 4,618,882 |
| Jan 29, 2026 | 510.00 | 513.00 | 505.00 | 507.00 | 507.00 | -0.59% | 3,418,303 |
| Jan 28, 2026 | 508.00 | 510.00 | 502.00 | 510.00 | 510.00 | 1.19% | 3,705,932 |
| Jan 27, 2026 | 508.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.20% | 3,017,592 |
| Jan 26, 2026 | 513.00 | 513.00 | 503.00 | 505.00 | 505.00 | -1.94% | 3,842,376 |
| Jan 23, 2026 | 515.00 | 522.00 | 513.00 | 515.00 | 515.00 | 0.78% | 2,596,091 |
| Jan 22, 2026 | 508.00 | 512.00 | 505.00 | 511.00 | 511.00 | 2.00% | 2,982,562 |
| Jan 21, 2026 | 505.00 | 506.00 | 500.00 | 501.00 | 501.00 | -1.76% | 5,241,739 |
| Jan 20, 2026 | 512.00 | 519.00 | 508.00 | 510.00 | 510.00 | - | 4,120,391 |
| Jan 19, 2026 | 512.00 | 516.00 | 508.00 | 510.00 | 510.00 | - | 5,070,169 |
| Jan 16, 2026 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | -2.11% | 7,038,065 |
| Jan 15, 2026 | 528.00 | 528.00 | 517.00 | 521.00 | 521.00 | -1.33% | 4,717,395 |
| Jan 14, 2026 | 521.00 | 529.00 | 521.00 | 528.00 | 528.00 | 1.93% | 4,785,068 |
| Jan 13, 2026 | 541.00 | 544.00 | 517.00 | 518.00 | 518.00 | -5.13% | 9,637,700 |
| Jan 12, 2026 | 538.00 | 546.00 | 534.00 | 546.00 | 546.00 | 3.21% | 6,060,483 |
| Jan 9, 2026 | 526.00 | 532.00 | 517.00 | 529.00 | 529.00 | -0.19% | 7,926,302 |
| Jan 8, 2026 | 540.00 | 542.00 | 530.00 | 530.00 | 530.00 | -2.39% | 6,594,126 |
| Jan 7, 2026 | 539.00 | 547.00 | 535.00 | 543.00 | 543.00 | 0.74% | 4,753,977 |
| Jan 6, 2026 | 545.00 | 548.00 | 538.00 | 539.00 | 539.00 | -1.28% | 4,609,828 |
| Jan 5, 2026 | 555.00 | 558.00 | 546.00 | 546.00 | 546.00 | -1.62% | 5,388,987 |
| Jan 2, 2026 | 554.00 | 563.00 | 552.00 | 555.00 | 555.00 | 1.28% | 4,418,986 |
| Dec 31, 2025 | 542.00 | 553.00 | 541.00 | 548.00 | 548.00 | 1.48% | 2,714,103 |
| Dec 30, 2025 | 545.00 | 548.00 | 535.00 | 540.00 | 540.00 | -0.55% | 3,645,565 |
| Dec 29, 2025 | 554.00 | 557.00 | 543.00 | 543.00 | 543.00 | -1.45% | 3,560,793 |
| Dec 26, 2025 | 548.00 | 556.00 | 545.00 | 551.00 | 551.00 | 1.29% | 8,478,760 |
| Dec 24, 2025 | 547.00 | 551.00 | 540.00 | 544.00 | 544.00 | -0.37% | 10,036,090 |
| Dec 23, 2025 | 552.00 | 555.00 | 546.00 | 546.00 | 546.00 | -0.73% | 9,180,451 |
| Dec 22, 2025 | 555.00 | 562.00 | 550.00 | 550.00 | 550.00 | - | 9,132,744 |