ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 679.00
+16.00 (2.41%)
May 14, 2026, 1:30 PM CST
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 675.00 | 687.00 | 667.00 | 675.00 | - | 1.81% | 3,081,546 |
| 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% | 10,266,510 |
| May 8, 2026 | 640.00 | 670.00 | 638.00 | 650.00 | 650.00 | 1.72% | 9,006,092 |
| May 7, 2026 | 633.00 | 655.00 | 625.00 | 639.00 | 639.00 | 1.59% | 9,840,375 |
| 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% | 3,908,181 |
| 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 | - | 2,427,852 |
| Apr 28, 2026 | 589.00 | 591.00 | 583.00 | 588.00 | 588.00 | - | 2,327,148 |
| Apr 27, 2026 | 587.00 | 596.00 | 585.00 | 588.00 | 588.00 | 0.51% | 3,075,503 |
| 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% | 5,693,430 |
| 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% | 5,122,983 |
| 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% | 5,730,841 |
| 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% | 3,608,095 |
| 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 |
| Mar 20, 2026 | 582.00 | 590.00 | 574.00 | 582.00 | 582.00 | 0.69% | 4,726,313 |
| Mar 19, 2026 | 589.00 | 594.00 | 578.00 | 578.00 | 578.00 | -2.69% | 4,095,849 |
| Mar 18, 2026 | 598.00 | 604.00 | 590.00 | 594.00 | 594.00 | 0.17% | 4,891,953 |
| Mar 17, 2026 | 592.00 | 595.00 | 589.00 | 593.00 | 593.00 | 0.68% | 4,286,354 |
| Mar 16, 2026 | 592.00 | 592.00 | 581.00 | 589.00 | 589.00 | - | 3,975,555 |
| Mar 13, 2026 | 574.00 | 594.00 | 573.00 | 589.00 | 589.00 | 1.38% | 7,586,095 |
| 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% | 10,065,620 |
| Mar 10, 2026 | 524.00 | 532.00 | 521.00 | 531.00 | 531.00 | 2.71% | 5,243,871 |
| 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 |