ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 773.00
-12.00 (-1.53%)
Jun 24, 2026, 10:40 AM CST
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 799.00 | 819.00 | 783.00 | 785.00 | 785.00 | -0.38% | 6,495,537 |
| Jun 22, 2026 | 793.00 | 806.00 | 788.00 | 788.00 | 788.00 | -0.13% | 3,442,620 |
| Jun 18, 2026 | 807.00 | 810.00 | 789.00 | 789.00 | 789.00 | -1.74% | 6,865,769 |
| Jun 17, 2026 | 790.00 | 803.00 | 782.00 | 803.00 | 803.00 | 1.52% | 3,315,967 |
| Jun 16, 2026 | 794.00 | 800.00 | 786.00 | 791.00 | 791.00 | -0.13% | 4,159,548 |
| Jun 15, 2026 | 803.00 | 804.00 | 783.00 | 792.00 | 792.00 | 0.89% | 3,780,033 |
| Jun 12, 2026 | 791.00 | 805.00 | 780.00 | 785.00 | 785.00 | 0.13% | 4,365,032 |
| Jun 11, 2026 | 791.00 | 802.00 | 769.00 | 784.00 | 784.00 | -1.51% | 5,245,169 |
| Jun 10, 2026 | 820.00 | 826.00 | 793.00 | 796.00 | 796.00 | -6.35% | 6,695,546 |
| Jun 9, 2026 | 853.00 | 853.00 | 834.00 | 850.00 | 850.00 | 0.71% | 5,173,311 |
| Jun 8, 2026 | 820.00 | 853.00 | 816.00 | 844.00 | 844.00 | -6.22% | 7,306,896 |
| Jun 5, 2026 | 910.00 | 927.00 | 875.00 | 900.00 | 900.00 | 0.90% | 7,888,467 |
| Jun 4, 2026 | 916.00 | 927.00 | 881.00 | 892.00 | 892.00 | -4.19% | 6,965,502 |
| Jun 3, 2026 | 954.00 | 964.00 | 899.00 | 931.00 | 931.00 | 1.20% | 13,556,900 |
| 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 |