ASUSTeK Computer Inc. (LUX:ACMR1)
Luxembourg
· Delayed Price · Currency is EUR · Price in USD 82.50
+1.00 (1.23%)
At close: Mar 6, 2026
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Mar 5, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.16% | - |
| Mar 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.66% | - |
| Mar 3, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | - |
| Mar 2, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.18% | - |
| Feb 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.19% | - |
| Feb 25, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2.44% | - |
| Feb 24, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Feb 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Feb 11, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | - |
| Feb 10, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 5.03% | - |
| Feb 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Feb 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Feb 5, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Feb 4, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Feb 3, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Feb 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jan 30, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Jan 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Jan 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Jan 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Jan 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.23% | - |
| Jan 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Jan 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.89% | - |
| Jan 21, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Jan 20, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Jan 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Jan 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Jan 15, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.20% | - |
| Jan 14, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.83% | - |
| Jan 13, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -5.20% | - |
| Jan 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 3.59% | - |
| Jan 9, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.60% | - |
| Jan 8, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -2.89% | - |
| Jan 7, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.17% | - |
| Jan 6, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.16% | - |
| Jan 5, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -2.26% | - |
| Jan 2, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Dec 31, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.74% | - |
| Dec 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Dec 29, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Dec 24, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Dec 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Dec 22, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.57% | - |
| Dec 19, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Dec 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.83% | - |
| Dec 17, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Dec 16, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -0.53% | - |
| Dec 15, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Dec 12, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | - |
| Dec 11, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| Dec 10, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Dec 9, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Dec 8, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Dec 5, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Dec 4, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.52% | - |
| Dec 3, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.07% | - |
| Dec 2, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Dec 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Nov 28, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | - |
| Nov 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Nov 26, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.72% | - |
| Nov 25, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.08% | - |
| Nov 24, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Nov 21, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Nov 20, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Nov 19, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | - |
| Nov 18, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -7.65% | - |
| Nov 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -4.85% | - |
| Nov 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Nov 13, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Nov 12, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Nov 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 7, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | - |
| Nov 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | - |
| Nov 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Nov 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Nov 3, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 31, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Oct 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 28, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 27, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2.65% | - |
| Oct 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Oct 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Oct 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 15, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 14, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Oct 9, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Oct 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 3, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Oct 2, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Oct 1, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Sep 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |