ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 546.00
-4.00 (-0.73%)
At close: Dec 23, 2025
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 552.00 | 555.00 | 546.00 | 546.00 | 546.00 | -0.73% | 9,171,461 |
| Dec 22, 2025 | 555.00 | 562.00 | 550.00 | 550.00 | 550.00 | - | 9,132,744 |
| Dec 19, 2025 | 556.00 | 564.00 | 550.00 | 550.00 | 550.00 | -0.72% | 13,154,940 |
| Dec 18, 2025 | 566.00 | 580.00 | 553.00 | 554.00 | 554.00 | -3.99% | 12,503,671 |
| Dec 17, 2025 | 590.00 | 595.00 | 577.00 | 577.00 | 577.00 | -1.54% | 9,711,118 |
| Dec 16, 2025 | 580.00 | 600.00 | 576.00 | 586.00 | 586.00 | 0.34% | 10,579,420 |
| Dec 15, 2025 | 585.00 | 588.00 | 581.00 | 584.00 | 584.00 | -0.68% | 2,562,094 |
| Dec 12, 2025 | 596.00 | 599.00 | 588.00 | 588.00 | 588.00 | -0.68% | 2,331,412 |
| Dec 11, 2025 | 599.00 | 601.00 | 587.00 | 592.00 | 592.00 | -0.50% | 2,709,905 |
| Dec 10, 2025 | 601.00 | 608.00 | 595.00 | 595.00 | 595.00 | -0.17% | 1,888,295 |
| Dec 9, 2025 | 607.00 | 610.00 | 594.00 | 596.00 | 596.00 | -1.00% | 2,653,824 |
| Dec 8, 2025 | 608.00 | 608.00 | 599.00 | 602.00 | 602.00 | -1.15% | 2,603,517 |
| Dec 5, 2025 | 611.00 | 614.00 | 603.00 | 609.00 | 609.00 | 0.33% | 2,230,728 |
| Dec 4, 2025 | 619.00 | 621.00 | 605.00 | 607.00 | 607.00 | -1.46% | 2,832,142 |
| Dec 3, 2025 | 610.00 | 622.00 | 607.00 | 616.00 | 616.00 | 1.48% | 3,540,253 |
| Dec 2, 2025 | 607.00 | 608.00 | 601.00 | 607.00 | 607.00 | 0.66% | 2,025,503 |
| Dec 1, 2025 | 602.00 | 614.00 | 602.00 | 603.00 | 603.00 | 0.33% | 2,335,806 |
| Nov 28, 2025 | 611.00 | 612.00 | 601.00 | 601.00 | 601.00 | -1.64% | 3,405,189 |
| Nov 27, 2025 | 612.00 | 619.00 | 610.00 | 611.00 | 611.00 | -0.16% | 2,851,548 |
| Nov 26, 2025 | 594.00 | 616.00 | 594.00 | 612.00 | 612.00 | 3.73% | 3,697,739 |
| Nov 25, 2025 | 589.00 | 594.00 | 584.00 | 590.00 | 590.00 | 0.85% | 3,906,167 |
| Nov 24, 2025 | 580.00 | 593.00 | 579.00 | 585.00 | 585.00 | 2.09% | 7,309,420 |
| Nov 21, 2025 | 559.00 | 583.00 | 557.00 | 573.00 | 573.00 | - | 4,705,448 |
| Nov 20, 2025 | 581.00 | 583.00 | 571.00 | 573.00 | 573.00 | 1.24% | 3,669,211 |
| Nov 19, 2025 | 565.00 | 578.00 | 562.00 | 566.00 | 566.00 | 0.53% | 4,407,340 |
| Nov 18, 2025 | 586.00 | 598.00 | 563.00 | 563.00 | 563.00 | -7.70% | 10,997,310 |
| Nov 17, 2025 | 637.00 | 637.00 | 610.00 | 610.00 | 610.00 | -3.63% | 6,416,499 |
| Nov 14, 2025 | 625.00 | 638.00 | 625.00 | 633.00 | 633.00 | - | 3,558,400 |
| Nov 13, 2025 | 648.00 | 649.00 | 633.00 | 633.00 | 633.00 | -2.16% | 5,110,970 |
| Nov 12, 2025 | 664.00 | 664.00 | 646.00 | 647.00 | 647.00 | -2.12% | 6,076,152 |
| Nov 11, 2025 | 668.00 | 673.00 | 661.00 | 661.00 | 661.00 | -0.30% | 2,662,046 |
| Nov 10, 2025 | 670.00 | 672.00 | 662.00 | 663.00 | 663.00 | -0.15% | 2,587,128 |
| Nov 7, 2025 | 678.00 | 678.00 | 663.00 | 664.00 | 664.00 | -2.50% | 3,583,582 |
| 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 |