ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 946.00
-36.00 (-3.67%)
Oct 22, 2026, 2:39 PM CST
ASUSTeK Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 984.00 | 992.00 | 946.00 | 946.00 | 946.00 | -3.67% | 2,627,092 |
| Oct 21, 2026 | 991.00 | 1,000.00 | 974.00 | 982.00 | 982.00 | 0.10% | 1,805,819 |
| Oct 20, 2026 | 962.00 | 993.00 | 962.00 | 981.00 | 981.00 | 1.13% | 1,920,415 |
| Oct 19, 2026 | 981.00 | 984.00 | 946.00 | 970.00 | 970.00 | -2.41% | 4,264,918 |
| Oct 16, 2026 | 982.00 | 1,005.00 | 981.00 | 994.00 | 994.00 | 1.95% | 2,439,436 |
| Oct 15, 2026 | 971.00 | 985.00 | 966.00 | 975.00 | 975.00 | -1.52% | 2,599,632 |
| Oct 14, 2026 | 980.00 | 1,005.00 | 975.00 | 990.00 | 990.00 | 2.48% | 3,144,844 |
| Oct 13, 2026 | 973.00 | 983.00 | 964.00 | 966.00 | 966.00 | -1.13% | 2,115,321 |
| Oct 12, 2026 | 988.00 | 991.00 | 964.00 | 977.00 | 977.00 | -1.91% | 3,043,295 |
| Oct 8, 2026 | 989.00 | 1,005.00 | 987.00 | 996.00 | 996.00 | 0.71% | 1,796,783 |
| Oct 7, 2026 | 1,000.00 | 1,010.00 | 983.00 | 989.00 | 989.00 | -1.10% | 1,900,312 |
| Oct 6, 2026 | 995.00 | 1,005.00 | 977.00 | 1,000.00 | 1,000.00 | 0.50% | 1,559,387 |
| Oct 5, 2026 | 975.00 | 995.00 | 968.00 | 995.00 | 995.00 | 3.43% | 2,807,714 |
| Oct 2, 2026 | 965.00 | 969.00 | 959.00 | 962.00 | 962.00 | -0.31% | 1,166,554 |
| Oct 1, 2026 | 961.00 | 971.00 | 960.00 | 965.00 | 965.00 | 0.42% | 1,566,104 |
| Sep 30, 2026 | 969.00 | 973.00 | 958.00 | 961.00 | 961.00 | -0.21% | 1,988,274 |
| Sep 29, 2026 | 967.00 | 969.00 | 950.00 | 963.00 | 963.00 | 1.05% | 1,663,352 |
| Sep 24, 2026 | 948.00 | 961.00 | 947.00 | 953.00 | 953.00 | -0.52% | 1,296,816 |
| Sep 23, 2026 | 953.00 | 958.00 | 942.00 | 958.00 | 958.00 | 0.52% | 1,349,204 |
| Sep 22, 2026 | 956.00 | 956.00 | 942.00 | 953.00 | 953.00 | 0.74% | 1,339,183 |
| Sep 21, 2026 | 973.00 | 973.00 | 943.00 | 946.00 | 946.00 | -1.46% | 2,037,308 |
| Sep 18, 2026 | 964.00 | 964.00 | 947.00 | 960.00 | 960.00 | 1.27% | 4,513,915 |
| Sep 17, 2026 | 943.00 | 967.00 | 943.00 | 948.00 | 948.00 | 0.96% | 3,289,956 |
| Sep 16, 2026 | 928.00 | 947.00 | 925.00 | 939.00 | 939.00 | 1.19% | 2,547,613 |
| Sep 15, 2026 | 930.00 | 933.00 | 908.00 | 928.00 | 928.00 | -0.64% | 2,598,522 |
| Sep 14, 2026 | 900.00 | 936.00 | 900.00 | 934.00 | 934.00 | 1.08% | 2,739,208 |
| Sep 11, 2026 | 930.00 | 930.00 | 912.00 | 924.00 | 924.00 | -6.57% | 5,904,124 |
| Sep 10, 2026 | 982.00 | 989.00 | 972.00 | 989.00 | 989.00 | 1.02% | 2,481,872 |
| Sep 9, 2026 | 966.00 | 985.00 | 963.00 | 979.00 | 979.00 | 1.14% | 1,855,419 |
| Sep 8, 2026 | 992.00 | 992.00 | 956.00 | 968.00 | 968.00 | -3.10% | 4,968,506 |
| Sep 7, 2026 | 1,025.00 | 1,025.00 | 981.00 | 999.00 | 999.00 | -2.54% | 5,002,793 |
| Sep 4, 2026 | 988.00 | 1,030.00 | 986.00 | 1,025.00 | 1,025.00 | 5.56% | 5,102,743 |
| Sep 3, 2026 | 1,020.00 | 1,025.00 | 962.00 | 971.00 | 971.00 | -3.86% | 3,188,248 |
| Sep 2, 2026 | 1,000.00 | 1,020.00 | 993.00 | 1,010.00 | 1,010.00 | - | 3,734,771 |
| Sep 1, 2026 | 1,000.00 | 1,025.00 | 987.00 | 1,010.00 | 1,010.00 | 1.10% | 5,653,878 |
| Aug 31, 2026 | 962.00 | 1,005.00 | 951.00 | 999.00 | 999.00 | 3.52% | 5,183,639 |
| Aug 28, 2026 | 975.00 | 981.00 | 955.00 | 965.00 | 965.00 | -0.31% | 1,844,300 |
| Aug 27, 2026 | 966.00 | 977.00 | 962.00 | 968.00 | 968.00 | -0.31% | 1,739,150 |
| Aug 26, 2026 | 923.00 | 980.00 | 919.00 | 971.00 | 971.00 | 4.97% | 3,391,704 |
| Aug 25, 2026 | 921.00 | 925.00 | 901.00 | 925.00 | 925.00 | 0.22% | 1,976,721 |
| Aug 24, 2026 | 919.00 | 939.00 | 916.00 | 923.00 | 923.00 | 0.22% | 1,674,244 |
| Aug 21, 2026 | 913.00 | 923.00 | 906.00 | 921.00 | 921.00 | 0.88% | 1,705,246 |
| Aug 20, 2026 | 928.00 | 940.00 | 906.00 | 913.00 | 913.00 | -1.30% | 3,211,887 |
| Aug 19, 2026 | 896.00 | 925.00 | 891.00 | 925.00 | 925.00 | 1.65% | 2,985,654 |
| Aug 18, 2026 | 930.00 | 933.00 | 891.00 | 910.00 | 910.00 | -2.99% | 4,642,726 |
| Aug 17, 2026 | 985.00 | 986.00 | 921.00 | 938.00 | 938.00 | -5.82% | 5,643,928 |
| Aug 14, 2026 | 968.00 | 1,025.00 | 966.00 | 996.00 | 996.00 | 6.30% | 16,239,913 |
| Aug 13, 2026 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | 9.98% | 3,622,190 |
| Aug 12, 2026 | 831.00 | 860.00 | 831.00 | 852.00 | 852.00 | 1.55% | 3,093,043 |
| Aug 11, 2026 | 818.00 | 839.00 | 812.00 | 839.00 | 839.00 | 2.57% | 3,062,368 |