ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 931.00
+11.00 (1.20%)
Jun 3, 2026, 1:30 PM CST
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 954.00 | 964.00 | 899.00 | 916.00 | - | -0.43% | 1,270,000 |
| Jun 2, 2026 | 914.00 | 920.00 | 883.00 | 920.00 | 920.00 | 9.92% | 11,541,640 |
| Jun 1, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 9.99% | 4,019,406 |
| May 29, 2026 | 708.00 | 761.00 | 708.00 | 761.00 | 761.00 | 9.97% | 13,885,540 |
| May 28, 2026 | 703.00 | 711.00 | 690.00 | 692.00 | 692.00 | -1.28% | 4,297,015 |
| May 27, 2026 | 700.00 | 709.00 | 694.00 | 701.00 | 701.00 | 0.29% | 4,216,562 |
| May 26, 2026 | 711.00 | 717.00 | 694.00 | 699.00 | 699.00 | -1.41% | 4,557,102 |
| May 25, 2026 | 692.00 | 717.00 | 690.00 | 709.00 | 709.00 | 3.96% | 6,899,791 |
| May 22, 2026 | 656.00 | 685.00 | 655.00 | 682.00 | 682.00 | 3.96% | 5,472,067 |
| May 21, 2026 | 652.00 | 658.00 | 647.00 | 656.00 | 656.00 | 2.50% | 4,812,040 |
| May 20, 2026 | 645.00 | 650.00 | 636.00 | 640.00 | 640.00 | -0.31% | 3,822,713 |
| May 19, 2026 | 636.00 | 651.00 | 635.00 | 642.00 | 642.00 | 1.10% | 4,896,613 |
| May 18, 2026 | 637.00 | 641.00 | 622.00 | 635.00 | 635.00 | -0.94% | 3,968,471 |
| May 15, 2026 | 681.00 | 682.00 | 638.00 | 641.00 | 641.00 | -5.60% | 6,701,649 |
| May 14, 2026 | 675.00 | 687.00 | 667.00 | 679.00 | 679.00 | 2.41% | 5,612,825 |
| May 13, 2026 | 648.00 | 672.00 | 648.00 | 663.00 | 663.00 | -1.49% | 6,692,918 |
| May 12, 2026 | 686.00 | 693.00 | 672.00 | 673.00 | 673.00 | -1.90% | 6,512,973 |
| May 11, 2026 | 661.00 | 699.00 | 658.00 | 686.00 | 686.00 | 5.54% | 10,283,050 |
| May 8, 2026 | 640.00 | 670.00 | 638.00 | 650.00 | 650.00 | 1.72% | 9,012,005 |
| May 7, 2026 | 633.00 | 655.00 | 625.00 | 639.00 | 639.00 | 1.59% | 9,859,127 |
| May 6, 2026 | 598.00 | 634.00 | 596.00 | 629.00 | 629.00 | 6.61% | 8,876,828 |
| May 5, 2026 | 590.00 | 594.00 | 588.00 | 590.00 | 590.00 | -0.17% | 2,560,325 |
| May 4, 2026 | 588.00 | 597.00 | 582.00 | 591.00 | 591.00 | 1.72% | 3,911,466 |
| Apr 30, 2026 | 585.00 | 590.00 | 581.00 | 581.00 | 581.00 | -1.19% | 3,074,874 |
| Apr 29, 2026 | 590.00 | 595.00 | 585.00 | 588.00 | 588.00 | - | 2,430,601 |
| Apr 28, 2026 | 589.00 | 591.00 | 583.00 | 588.00 | 588.00 | - | 2,335,533 |
| Apr 27, 2026 | 587.00 | 596.00 | 585.00 | 588.00 | 588.00 | 0.51% | 3,081,255 |
| Apr 24, 2026 | 598.00 | 601.00 | 584.00 | 585.00 | 585.00 | -2.17% | 5,026,754 |
| Apr 23, 2026 | 613.00 | 619.00 | 591.00 | 598.00 | 598.00 | -1.81% | 5,700,773 |
| Apr 22, 2026 | 598.00 | 609.00 | 595.00 | 609.00 | 609.00 | 1.67% | 4,673,650 |
| Apr 21, 2026 | 606.00 | 609.00 | 592.00 | 599.00 | 599.00 | -0.99% | 5,134,459 |
| Apr 20, 2026 | 606.00 | 609.00 | 601.00 | 605.00 | 605.00 | 1.00% | 4,113,459 |
| Apr 17, 2026 | 590.00 | 608.00 | 588.00 | 599.00 | 599.00 | 1.70% | 5,743,396 |
| Apr 16, 2026 | 584.00 | 595.00 | 584.00 | 589.00 | 589.00 | 0.86% | 4,191,246 |
| Apr 15, 2026 | 584.00 | 587.00 | 580.00 | 584.00 | 584.00 | 0.69% | 4,199,393 |
| Apr 14, 2026 | 584.00 | 585.00 | 578.00 | 580.00 | 580.00 | 0.35% | 3,431,946 |
| Apr 13, 2026 | 573.00 | 579.00 | 565.00 | 578.00 | 578.00 | - | 2,913,908 |
| Apr 10, 2026 | 584.00 | 584.00 | 575.00 | 578.00 | 578.00 | 1.76% | 3,617,167 |
| Apr 9, 2026 | 563.00 | 568.00 | 560.00 | 568.00 | 568.00 | 1.07% | 2,380,567 |
| Apr 8, 2026 | 565.00 | 571.00 | 561.00 | 562.00 | 562.00 | 2.18% | 3,447,711 |
| Apr 7, 2026 | 561.00 | 563.00 | 545.00 | 550.00 | 550.00 | -0.90% | 2,709,937 |
| Apr 2, 2026 | 570.00 | 570.00 | 551.00 | 555.00 | 555.00 | -2.12% | 3,384,391 |
| Apr 1, 2026 | 568.00 | 570.00 | 560.00 | 567.00 | 567.00 | 3.28% | 3,063,177 |
| Mar 31, 2026 | 560.00 | 565.00 | 548.00 | 549.00 | 549.00 | -2.31% | 3,990,444 |
| Mar 30, 2026 | 569.00 | 571.00 | 562.00 | 562.00 | 562.00 | -2.60% | 3,172,392 |
| Mar 27, 2026 | 572.00 | 577.00 | 566.00 | 577.00 | 577.00 | 0.52% | 2,481,563 |
| Mar 26, 2026 | 566.00 | 577.00 | 563.00 | 574.00 | 574.00 | 1.59% | 3,248,027 |
| Mar 25, 2026 | 576.00 | 577.00 | 562.00 | 565.00 | 565.00 | - | 3,989,526 |
| Mar 24, 2026 | 575.00 | 576.00 | 562.00 | 565.00 | 565.00 | 0.36% | 3,349,933 |
| Mar 23, 2026 | 572.00 | 575.00 | 560.00 | 563.00 | 563.00 | -3.26% | 5,151,764 |