ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 499.50
+3.50 (0.71%)
Feb 2, 2026, 1:35 PM CST
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 496.00 | 509.00 | 490.00 | 499.50 | - | 0.71% | 4,470,941 |
| Jan 30, 2026 | 505.00 | 505.00 | 495.50 | 496.00 | 496.00 | -2.17% | 4,603,281 |
| Jan 29, 2026 | 510.00 | 513.00 | 505.00 | 507.00 | 507.00 | -0.59% | 3,409,863 |
| Jan 28, 2026 | 508.00 | 510.00 | 502.00 | 510.00 | 510.00 | 1.19% | 3,689,677 |
| 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 |
| Dec 19, 2025 | 556.00 | 564.00 | 550.00 | 550.00 | 550.00 | -0.72% | 13,176,400 |
| Dec 18, 2025 | 566.00 | 580.00 | 553.00 | 554.00 | 554.00 | -3.99% | 12,503,670 |
| Dec 17, 2025 | 590.00 | 595.00 | 577.00 | 577.00 | 577.00 | -1.54% | 9,745,442 |
| Dec 16, 2025 | 580.00 | 600.00 | 576.00 | 586.00 | 586.00 | 0.34% | 10,584,930 |
| 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% | 2,342,889 |
| 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% | 2,661,652 |
| 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% | 2,834,061 |
| Dec 3, 2025 | 610.00 | 622.00 | 607.00 | 616.00 | 616.00 | 1.48% | 3,544,654 |
| Dec 2, 2025 | 607.00 | 608.00 | 601.00 | 607.00 | 607.00 | 0.66% | 2,028,846 |
| 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 |