ASUSTeK Computer Inc. (TPE:2357)
Taiwan
· Delayed Price · Currency is TWD 517.00
-10.00 (-1.90%)
At close: Mar 9, 2026
ASUSTeK Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 533.00 | 536.00 | 526.00 | 530.00 | 530.00 | -0.38% | 3,585,935 |
| Feb 26, 2026 | 530.00 | 535.00 | 522.00 | 532.00 | 532.00 | 1.33% | 4,661,180 |
| Feb 25, 2026 | 522.00 | 533.00 | 521.00 | 525.00 | 525.00 | 1.94% | 5,778,458 |
| Feb 24, 2026 | 509.00 | 520.00 | 507.00 | 515.00 | 515.00 | 1.18% | 5,031,474 |
| Feb 23, 2026 | 518.00 | 518.00 | 507.00 | 509.00 | 509.00 | -2.68% | 6,053,678 |
| Feb 11, 2026 | 525.00 | 526.00 | 517.00 | 523.00 | 523.00 | -0.57% | 3,814,390 |
| Feb 10, 2026 | 508.00 | 530.00 | 506.00 | 526.00 | 526.00 | 4.57% | 5,244,160 |
| Feb 9, 2026 | 513.00 | 513.00 | 502.00 | 503.00 | 503.00 | -0.98% | 3,829,784 |
| Feb 6, 2026 | 501.00 | 515.00 | 493.00 | 508.00 | 508.00 | 1.20% | 4,197,629 |
| Feb 5, 2026 | 501.00 | 513.00 | 501.00 | 502.00 | 502.00 | - | 4,214,026 |
| Feb 4, 2026 | 500.00 | 504.00 | 498.50 | 502.00 | 502.00 | 0.20% | 2,466,384 |
| Feb 3, 2026 | 505.00 | 511.00 | 498.50 | 501.00 | 501.00 | 0.30% | 3,178,104 |
| Feb 2, 2026 | 496.00 | 509.00 | 490.00 | 499.50 | 499.50 | 0.71% | 4,479,402 |
| Jan 30, 2026 | 505.00 | 505.00 | 495.50 | 496.00 | 496.00 | -2.17% | 4,618,882 |
| Jan 29, 2026 | 510.00 | 513.00 | 505.00 | 507.00 | 507.00 | -0.59% | 3,418,303 |
| Jan 28, 2026 | 508.00 | 510.00 | 502.00 | 510.00 | 510.00 | 1.19% | 3,705,932 |
| Jan 27, 2026 | 508.00 | 512.00 | 504.00 | 504.00 | 504.00 | -0.20% | 3,017,592 |
| Jan 26, 2026 | 513.00 | 513.00 | 503.00 | 505.00 | 505.00 | -1.94% | 3,842,376 |
| Jan 23, 2026 | 515.00 | 522.00 | 513.00 | 515.00 | 515.00 | 0.78% | 2,596,091 |
| Jan 22, 2026 | 508.00 | 512.00 | 505.00 | 511.00 | 511.00 | 2.00% | 2,982,562 |
| Jan 21, 2026 | 505.00 | 506.00 | 500.00 | 501.00 | 501.00 | -1.76% | 5,241,739 |
| Jan 20, 2026 | 512.00 | 519.00 | 508.00 | 510.00 | 510.00 | - | 4,120,391 |
| Jan 19, 2026 | 512.00 | 516.00 | 508.00 | 510.00 | 510.00 | - | 5,070,169 |
| Jan 16, 2026 | 520.00 | 525.00 | 510.00 | 510.00 | 510.00 | -2.11% | 7,038,065 |
| Jan 15, 2026 | 528.00 | 528.00 | 517.00 | 521.00 | 521.00 | -1.33% | 4,717,395 |
| Jan 14, 2026 | 521.00 | 529.00 | 521.00 | 528.00 | 528.00 | 1.93% | 4,785,068 |
| Jan 13, 2026 | 541.00 | 544.00 | 517.00 | 518.00 | 518.00 | -5.13% | 9,637,700 |
| Jan 12, 2026 | 538.00 | 546.00 | 534.00 | 546.00 | 546.00 | 3.21% | 6,060,483 |
| Jan 9, 2026 | 526.00 | 532.00 | 517.00 | 529.00 | 529.00 | -0.19% | 7,926,302 |
| Jan 8, 2026 | 540.00 | 542.00 | 530.00 | 530.00 | 530.00 | -2.39% | 6,594,126 |
| Jan 7, 2026 | 539.00 | 547.00 | 535.00 | 543.00 | 543.00 | 0.74% | 4,753,977 |
| Jan 6, 2026 | 545.00 | 548.00 | 538.00 | 539.00 | 539.00 | -1.28% | 4,609,828 |
| Jan 5, 2026 | 555.00 | 558.00 | 546.00 | 546.00 | 546.00 | -1.62% | 5,388,987 |
| Jan 2, 2026 | 554.00 | 563.00 | 552.00 | 555.00 | 555.00 | 1.28% | 4,418,986 |
| Dec 31, 2025 | 542.00 | 553.00 | 541.00 | 548.00 | 548.00 | 1.48% | 2,714,103 |
| Dec 30, 2025 | 545.00 | 548.00 | 535.00 | 540.00 | 540.00 | -0.55% | 3,645,565 |
| Dec 29, 2025 | 554.00 | 557.00 | 543.00 | 543.00 | 543.00 | -1.45% | 3,560,793 |
| Dec 26, 2025 | 548.00 | 556.00 | 545.00 | 551.00 | 551.00 | 1.29% | 8,478,760 |
| Dec 24, 2025 | 547.00 | 551.00 | 540.00 | 544.00 | 544.00 | -0.37% | 10,036,090 |
| Dec 23, 2025 | 552.00 | 555.00 | 546.00 | 546.00 | 546.00 | -0.73% | 9,180,451 |
| Dec 22, 2025 | 555.00 | 562.00 | 550.00 | 550.00 | 550.00 | - | 9,132,744 |
| Dec 19, 2025 | 556.00 | 564.00 | 550.00 | 550.00 | 550.00 | -0.72% | 13,176,400 |
| Dec 18, 2025 | 566.00 | 580.00 | 553.00 | 554.00 | 554.00 | -3.99% | 12,503,670 |
| Dec 17, 2025 | 590.00 | 595.00 | 577.00 | 577.00 | 577.00 | -1.54% | 9,745,442 |
| Dec 16, 2025 | 580.00 | 600.00 | 576.00 | 586.00 | 586.00 | 0.34% | 10,584,930 |
| Dec 15, 2025 | 585.00 | 588.00 | 581.00 | 584.00 | 584.00 | -0.68% | 2,562,094 |
| Dec 12, 2025 | 596.00 | 599.00 | 588.00 | 588.00 | 588.00 | -0.68% | 2,342,889 |
| Dec 11, 2025 | 599.00 | 601.00 | 587.00 | 592.00 | 592.00 | -0.50% | 2,709,905 |
| Dec 10, 2025 | 601.00 | 608.00 | 595.00 | 595.00 | 595.00 | -0.17% | 1,888,295 |
| Dec 9, 2025 | 607.00 | 610.00 | 594.00 | 596.00 | 596.00 | -1.00% | 2,661,652 |
| Dec 8, 2025 | 608.00 | 608.00 | 599.00 | 602.00 | 602.00 | -1.15% | 2,603,517 |
| Dec 5, 2025 | 611.00 | 614.00 | 603.00 | 609.00 | 609.00 | 0.33% | 2,230,728 |
| Dec 4, 2025 | 619.00 | 621.00 | 605.00 | 607.00 | 607.00 | -1.46% | 2,834,061 |
| Dec 3, 2025 | 610.00 | 622.00 | 607.00 | 616.00 | 616.00 | 1.48% | 3,544,654 |
| Dec 2, 2025 | 607.00 | 608.00 | 601.00 | 607.00 | 607.00 | 0.66% | 2,028,846 |
| Dec 1, 2025 | 602.00 | 614.00 | 602.00 | 603.00 | 603.00 | 0.33% | 2,335,806 |
| Nov 28, 2025 | 611.00 | 612.00 | 601.00 | 601.00 | 601.00 | -1.64% | 3,405,189 |
| Nov 27, 2025 | 612.00 | 619.00 | 610.00 | 611.00 | 611.00 | -0.16% | 2,851,548 |
| Nov 26, 2025 | 594.00 | 616.00 | 594.00 | 612.00 | 612.00 | 3.73% | 3,697,739 |
| Nov 25, 2025 | 589.00 | 594.00 | 584.00 | 590.00 | 590.00 | 0.85% | 3,906,167 |
| Nov 24, 2025 | 580.00 | 593.00 | 579.00 | 585.00 | 585.00 | 2.09% | 7,309,420 |
| Nov 21, 2025 | 559.00 | 583.00 | 557.00 | 573.00 | 573.00 | - | 4,705,448 |
| Nov 20, 2025 | 581.00 | 583.00 | 571.00 | 573.00 | 573.00 | 1.24% | 3,669,211 |
| Nov 19, 2025 | 565.00 | 578.00 | 562.00 | 566.00 | 566.00 | 0.53% | 4,407,340 |
| Nov 18, 2025 | 586.00 | 598.00 | 563.00 | 563.00 | 563.00 | -7.70% | 10,997,310 |
| Nov 17, 2025 | 637.00 | 637.00 | 610.00 | 610.00 | 610.00 | -3.63% | 6,416,499 |
| Nov 14, 2025 | 625.00 | 638.00 | 625.00 | 633.00 | 633.00 | - | 3,558,400 |
| Nov 13, 2025 | 648.00 | 649.00 | 633.00 | 633.00 | 633.00 | -2.16% | 5,110,970 |
| Nov 12, 2025 | 664.00 | 664.00 | 646.00 | 647.00 | 647.00 | -2.12% | 6,076,152 |
| Nov 11, 2025 | 668.00 | 673.00 | 661.00 | 661.00 | 661.00 | -0.30% | 2,662,046 |
| Nov 10, 2025 | 670.00 | 672.00 | 662.00 | 663.00 | 663.00 | -0.15% | 2,587,128 |
| Nov 7, 2025 | 678.00 | 678.00 | 663.00 | 664.00 | 664.00 | -2.50% | 3,583,582 |
| Nov 6, 2025 | 679.00 | 685.00 | 677.00 | 681.00 | 681.00 | - | 2,990,660 |
| Nov 5, 2025 | 684.00 | 684.00 | 666.00 | 681.00 | 681.00 | -1.02% | 3,424,467 |
| Nov 4, 2025 | 698.00 | 705.00 | 687.00 | 688.00 | 688.00 | -0.43% | 2,544,205 |
| Nov 3, 2025 | 692.00 | 702.00 | 689.00 | 691.00 | 691.00 | -0.86% | 3,097,185 |
| Oct 31, 2025 | 709.00 | 709.00 | 697.00 | 697.00 | 697.00 | -1.69% | 2,617,669 |
| Oct 30, 2025 | 709.00 | 714.00 | 702.00 | 709.00 | 709.00 | - | 2,369,204 |
| Oct 29, 2025 | 712.00 | 716.00 | 708.00 | 709.00 | 709.00 | - | 1,912,467 |
| Oct 28, 2025 | 714.00 | 715.00 | 705.00 | 709.00 | 709.00 | -0.70% | 1,904,229 |
| Oct 27, 2025 | 710.00 | 714.00 | 702.00 | 714.00 | 714.00 | 2.29% | 3,523,834 |
| Oct 23, 2025 | 695.00 | 702.00 | 693.00 | 698.00 | 698.00 | -0.14% | 1,715,457 |
| Oct 22, 2025 | 691.00 | 699.00 | 690.00 | 699.00 | 699.00 | 1.16% | 1,165,554 |
| Oct 21, 2025 | 691.00 | 698.00 | 689.00 | 691.00 | 691.00 | 0.73% | 1,534,653 |
| Oct 20, 2025 | 691.00 | 691.00 | 681.00 | 686.00 | 686.00 | 0.15% | 2,256,828 |
| Oct 17, 2025 | 685.00 | 694.00 | 684.00 | 685.00 | 685.00 | - | 1,792,094 |
| Oct 16, 2025 | 685.00 | 690.00 | 679.00 | 685.00 | 685.00 | 0.15% | 1,934,330 |
| Oct 15, 2025 | 696.00 | 696.00 | 681.00 | 684.00 | 684.00 | -0.44% | 3,691,857 |
| Oct 14, 2025 | 717.00 | 719.00 | 686.00 | 687.00 | 687.00 | -1.43% | 4,414,546 |
| Oct 13, 2025 | 670.00 | 697.00 | 670.00 | 697.00 | 697.00 | 2.95% | 4,657,080 |
| Oct 9, 2025 | 698.00 | 698.00 | 673.00 | 677.00 | 677.00 | -2.17% | 3,477,971 |
| Oct 8, 2025 | 689.00 | 696.00 | 686.00 | 692.00 | 692.00 | 0.14% | 2,397,764 |
| Oct 7, 2025 | 688.00 | 693.00 | 682.00 | 691.00 | 691.00 | 0.88% | 2,942,349 |
| Oct 3, 2025 | 688.00 | 692.00 | 683.00 | 685.00 | 685.00 | 0.15% | 2,345,070 |
| Oct 2, 2025 | 681.00 | 688.00 | 680.00 | 684.00 | 684.00 | 1.18% | 2,148,050 |