ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 688.00
+4.00 (0.58%)
Sep 25, 2025, 12:45 PM CST
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 685.00 | 688.00 | 678.00 | 679.00 | - | -0.73% | 405,444 |
| 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 |
| Aug 26, 2025 | 631.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.79% | 2,107,269 |
| Aug 25, 2025 | 630.00 | 636.00 | 627.00 | 633.00 | 633.00 | 1.93% | 1,936,532 |
| Aug 22, 2025 | 628.00 | 629.00 | 621.00 | 621.00 | 621.00 | -0.80% | 2,227,022 |
| Aug 21, 2025 | 629.00 | 636.00 | 625.00 | 626.00 | 626.00 | 0.16% | 2,384,186 |
| Aug 20, 2025 | 634.00 | 636.00 | 625.00 | 625.00 | 625.00 | -1.26% | 4,229,609 |
| Aug 19, 2025 | 633.00 | 637.00 | 630.00 | 633.00 | 633.00 | - | 2,389,849 |
| Aug 18, 2025 | 631.00 | 636.00 | 629.00 | 633.00 | 633.00 | 0.16% | 2,339,928 |
| Aug 15, 2025 | 641.00 | 643.00 | 629.00 | 632.00 | 632.00 | -1.40% | 4,179,220 |
| Aug 14, 2025 | 640.00 | 645.00 | 629.00 | 641.00 | 641.00 | 0.16% | 5,000,327 |
| Aug 13, 2025 | 656.00 | 656.00 | 638.00 | 640.00 | 640.00 | -1.99% | 4,076,186 |
| Aug 12, 2025 | 667.00 | 669.00 | 653.00 | 653.00 | 653.00 | -1.36% | 3,140,679 |
| Aug 11, 2025 | 676.00 | 676.00 | 654.00 | 662.00 | 662.00 | -2.65% | 3,003,911 |
| Aug 8, 2025 | 686.00 | 690.00 | 676.00 | 680.00 | 680.00 | -0.29% | 2,660,952 |
| Aug 7, 2025 | 682.00 | 687.00 | 681.00 | 682.00 | 682.00 | 0.29% | 1,946,766 |
| Aug 6, 2025 | 678.00 | 685.00 | 674.00 | 680.00 | 680.00 | 0.59% | 2,941,869 |
| Aug 5, 2025 | 669.00 | 682.00 | 665.00 | 676.00 | 676.00 | 1.65% | 3,761,863 |
| Aug 4, 2025 | 660.00 | 665.00 | 654.00 | 665.00 | 665.00 | - | 2,262,863 |
| Aug 1, 2025 | 654.00 | 667.00 | 651.00 | 665.00 | 665.00 | 0.45% | 2,483,314 |
| Jul 31, 2025 | 651.00 | 665.00 | 650.00 | 662.00 | 662.00 | 1.38% | 2,979,226 |
| Jul 30, 2025 | 654.00 | 657.00 | 645.00 | 653.00 | 653.00 | 0.31% | 3,437,356 |
| Jul 29, 2025 | 660.00 | 660.00 | 646.00 | 651.00 | 651.00 | -1.66% | 3,760,921 |
| Jul 28, 2025 | 658.00 | 663.00 | 653.00 | 662.00 | 662.00 | 1.07% | 2,687,279 |
| Jul 25, 2025 | 647.00 | 655.00 | 643.00 | 655.00 | 655.00 | 1.24% | 3,905,404 |
| Jul 24, 2025 | 641.00 | 647.00 | 639.00 | 647.00 | 647.00 | 1.41% | 2,933,234 |
| Jul 23, 2025 | 628.00 | 638.00 | 628.00 | 638.00 | 638.00 | 2.41% | 2,971,337 |
| Jul 22, 2025 | 646.00 | 648.00 | 623.00 | 623.00 | 623.00 | -2.66% | 4,607,253 |
| Jul 21, 2025 | 643.00 | 648.00 | 640.00 | 640.00 | 640.00 | 0.16% | 3,501,202 |
| Jul 18, 2025 | 645.00 | 645.00 | 636.00 | 639.00 | 639.00 | -0.16% | 2,384,389 |
| Jul 17, 2025 | 642.00 | 648.00 | 638.00 | 640.00 | 640.00 | 0.79% | 4,298,243 |