ASUSTeK Computer Inc. (TPE:2357)
Taiwan · Delayed Price · Currency is TWD 838.00
+32.00 (3.97%)
Aug 5, 2026, 1:30 PM CST
ASUSTeK Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 813.00 | 858.00 | 813.00 | 853.00 | - | 5.83% | 88,000 |
| Aug 4, 2026 | 781.00 | 816.00 | 781.00 | 806.00 | 806.00 | 0.88% | 4,048,111 |
| Aug 3, 2026 | 790.00 | 813.00 | 786.00 | 799.00 | 799.00 | -1.36% | 3,973,702 |
| Jul 31, 2026 | 773.00 | 810.00 | 767.00 | 810.00 | 810.00 | 9.91% | 9,733,283 |
| Jul 30, 2026 | 762.00 | 762.00 | 722.00 | 737.00 | 737.00 | -3.15% | 5,046,040 |
| Jul 29, 2026 | 750.00 | 771.00 | 736.00 | 761.00 | 761.00 | 3.54% | 7,000,149 |
| Jul 28, 2026 | 748.00 | 763.00 | 734.00 | 735.00 | 735.00 | -3.29% | 3,734,427 |
| Jul 27, 2026 | 778.00 | 778.00 | 735.00 | 760.00 | 760.00 | -1.43% | 3,703,160 |
| Jul 24, 2026 | 760.00 | 780.00 | 760.00 | 771.00 | 771.00 | 0.26% | 3,099,430 |
| Jul 23, 2026 | 759.00 | 773.00 | 759.00 | 769.00 | 769.00 | 1.59% | 3,632,162 |
| Jul 22, 2026 | 740.00 | 772.00 | 740.00 | 757.00 | 757.00 | 2.85% | 5,535,409 |
| Jul 21, 2026 | 700.00 | 739.00 | 698.00 | 736.00 | 736.00 | 6.98% | 5,540,625 |
| Jul 20, 2026 | 705.00 | 711.00 | 688.00 | 688.00 | 688.00 | -1.71% | 3,669,278 |
| Jul 17, 2026 | 705.00 | 719.00 | 700.00 | 700.00 | 700.00 | -2.10% | 4,776,948 |
| Jul 16, 2026 | 710.00 | 715.00 | 698.00 | 715.00 | 715.00 | 0.42% | 2,700,767 |
| Jul 15, 2026 | 705.00 | 720.00 | 705.00 | 712.00 | 712.00 | 1.28% | 3,769,668 |
| Jul 14, 2026 | 710.00 | 710.00 | 690.00 | 703.00 | 703.00 | -0.14% | 4,859,592 |
| Jul 13, 2026 | 706.00 | 725.00 | 703.00 | 704.00 | 704.00 | 2.92% | 6,768,399 |
| Jul 9, 2026 | 688.00 | 699.00 | 675.00 | 684.00 | 684.00 | -0.44% | 4,811,935 |
| Jul 8, 2026 | 675.00 | 687.00 | 670.00 | 687.00 | 687.00 | 3.62% | 4,853,620 |
| Jul 7, 2026 | 681.00 | 681.00 | 661.00 | 663.00 | 663.00 | -2.50% | 3,751,073 |
| Jul 6, 2026 | 681.00 | 689.00 | 672.00 | 680.00 | 680.00 | 0.74% | 3,352,579 |
| Jul 3, 2026 | 660.00 | 675.00 | 657.00 | 675.00 | 675.00 | 1.20% | 3,325,491 |
| Jul 2, 2026 | 650.00 | 667.00 | 642.00 | 667.00 | 667.00 | 1.52% | 6,078,766 |
| Jul 1, 2026 | 658.00 | 659.00 | 635.00 | 657.00 | 657.00 | -0.22% | 13,519,280 |
| Jun 30, 2026 | 705.00 | 711.00 | 691.00 | 700.00 | 658.42 | -0.43% | 7,463,855 |
| Jun 29, 2026 | 702.00 | 710.00 | 694.00 | 703.00 | 661.24 | 0.29% | 4,626,002 |
| Jun 26, 2026 | 730.00 | 735.00 | 700.00 | 701.00 | 659.36 | -6.28% | 7,061,186 |
| Jun 25, 2026 | 770.00 | 773.00 | 743.00 | 748.00 | 703.56 | -2.98% | 6,101,570 |
| Jun 24, 2026 | 775.00 | 783.00 | 764.00 | 771.00 | 725.20 | -1.78% | 5,156,891 |
| Jun 23, 2026 | 799.00 | 819.00 | 783.00 | 785.00 | 738.37 | -0.38% | 6,495,537 |
| Jun 22, 2026 | 793.00 | 806.00 | 788.00 | 788.00 | 741.19 | -0.13% | 3,442,620 |
| Jun 18, 2026 | 807.00 | 810.00 | 789.00 | 789.00 | 742.13 | -1.74% | 6,865,769 |
| Jun 17, 2026 | 790.00 | 803.00 | 782.00 | 803.00 | 755.30 | 1.52% | 3,336,854 |
| Jun 16, 2026 | 794.00 | 800.00 | 786.00 | 791.00 | 744.01 | -0.13% | 4,159,548 |
| Jun 15, 2026 | 803.00 | 804.00 | 783.00 | 792.00 | 744.95 | 0.89% | 3,780,033 |
| Jun 12, 2026 | 791.00 | 805.00 | 780.00 | 785.00 | 738.37 | 0.13% | 4,371,037 |
| Jun 11, 2026 | 791.00 | 802.00 | 769.00 | 784.00 | 737.43 | -1.51% | 5,245,169 |
| Jun 10, 2026 | 820.00 | 826.00 | 793.00 | 796.00 | 748.71 | -6.35% | 6,712,389 |
| Jun 9, 2026 | 853.00 | 853.00 | 834.00 | 850.00 | 799.50 | 0.71% | 5,184,736 |
| Jun 8, 2026 | 820.00 | 853.00 | 816.00 | 844.00 | 793.86 | -6.22% | 7,306,896 |
| Jun 5, 2026 | 910.00 | 927.00 | 875.00 | 900.00 | 846.53 | 0.90% | 7,898,907 |
| Jun 4, 2026 | 916.00 | 927.00 | 881.00 | 892.00 | 839.01 | -4.19% | 6,988,699 |
| Jun 3, 2026 | 954.00 | 964.00 | 899.00 | 931.00 | 875.69 | 1.20% | 13,575,990 |
| Jun 2, 2026 | 914.00 | 920.00 | 883.00 | 920.00 | 865.35 | 9.92% | 11,557,430 |
| Jun 1, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 787.28 | 9.99% | 4,031,549 |
| May 29, 2026 | 708.00 | 761.00 | 708.00 | 761.00 | 715.79 | 9.97% | 13,885,540 |
| May 28, 2026 | 703.00 | 711.00 | 690.00 | 692.00 | 650.89 | -1.28% | 4,308,608 |
| May 27, 2026 | 700.00 | 709.00 | 694.00 | 701.00 | 659.36 | 0.29% | 4,222,844 |
| May 26, 2026 | 711.00 | 717.00 | 694.00 | 699.00 | 657.48 | -1.41% | 4,568,619 |