Canada Markets close in 6 hrs 16 mins

ASUSTeK Computer Inc. (2357.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
244.00+4.00 (+1.67%)
At close: 01:30PM CST
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022242.50247.00242.00244.00244.002,724,553
Oct 04, 2022235.00241.50234.50240.00240.002,900,981
Oct 03, 2022228.50235.50228.50234.00234.001,778,566
Sept 30, 2022235.00235.00231.50234.00234.003,673,706
Sept 29, 2022242.00242.00236.00237.50237.502,299,385
Sept 28, 2022241.50243.50236.00237.50237.503,529,469
Sept 27, 2022240.50246.00240.00242.00242.002,263,808
Sept 26, 2022242.50244.00238.00238.50238.503,547,081
Sept 23, 2022245.00248.00244.00246.00246.001,354,725
Sept 22, 2022245.00247.00242.00246.50246.503,753,760
Sept 21, 2022251.50253.00248.00249.00249.003,827,277
Sept 20, 2022256.00256.50252.00253.50253.502,705,016
Sept 19, 2022257.00257.50253.00254.50254.502,155,042
Sept 16, 2022251.50257.00251.50256.50256.505,448,495
Sept 15, 2022254.00256.50252.50254.00254.001,755,041
Sept 14, 2022249.50254.50248.50252.50252.502,127,800
Sept 13, 2022256.00259.50255.00256.50256.502,511,422
Sept 12, 2022251.00254.50250.50254.00254.002,893,454
Sept 08, 2022245.00249.50243.50249.00249.003,911,260
Sept 07, 2022252.50253.00241.00242.00242.007,846,341
Sept 06, 2022260.00261.00254.00255.00255.002,093,283
Sept 05, 2022255.50259.00254.50258.00258.002,016,084
Sept 02, 2022255.00256.00253.00253.50253.501,685,999
Sept 01, 2022253.50254.00251.00252.50252.502,561,721
Aug 31, 2022254.00256.00254.00255.00255.002,204,303
Aug 30, 2022256.00258.00253.00257.00257.002,717,543
Aug 29, 2022251.50255.00251.00253.00253.002,586,426
Aug 26, 2022257.00258.50256.00258.50258.502,456,312
Aug 25, 2022256.00257.00252.00255.50255.503,299,268
Aug 24, 2022261.00261.00253.50254.00254.004,350,922
Aug 23, 2022265.00266.00260.50260.50260.503,796,266
Aug 22, 2022262.50265.50262.50265.00265.001,834,000
Aug 19, 2022262.50265.50261.00264.50264.503,548,301
Aug 18, 2022255.50263.00255.00262.50262.504,460,411
Aug 17, 2022256.50258.00254.00258.00258.005,315,491
Aug 16, 2022250.50255.50248.00254.50254.506,444,743
Aug 15, 2022260.50261.00252.00252.50252.508,122,821
Aug 12, 2022261.00264.50257.50262.00262.0010,657,136
Aug 11, 2022281.50282.50279.50282.00282.002,393,896
Aug 10, 2022278.50279.00277.00277.00277.002,692,261
Aug 09, 2022283.50283.50280.00281.00281.002,382,884
Aug 08, 2022282.00284.00280.50283.50283.501,869,111
Aug 05, 2022283.00283.00279.50282.00282.002,076,569
Aug 04, 2022281.00282.50279.00281.00281.001,644,920
Aug 03, 2022278.00281.00277.00281.00281.002,159,257
Aug 02, 2022280.00280.50275.50277.50277.505,008,910
Aug 01, 2022281.00283.00278.00282.50282.503,117,094
Jul 29, 2022277.00284.00277.00281.50281.507,292,201
Jul 28, 2022324.00325.00319.00319.00319.006,363,615
Jul 27, 2022323.50324.50319.50322.50322.504,785,974
Jul 26, 2022325.50325.50321.00323.00323.003,406,195
Jul 25, 2022323.00326.50320.50326.00326.003,035,281
Jul 22, 2022323.50327.00318.00326.00326.003,646,961
Jul 21, 2022316.00323.00316.00322.00322.003,565,072
Jul 20, 2022315.00318.50314.50316.00316.002,598,454
Jul 19, 2022309.00314.00308.00312.00312.003,183,896
Jul 18, 2022310.50311.50303.50308.50308.504,138,145
Jul 15, 2022314.00314.50310.00310.00310.001,473,613
Jul 14, 2022312.00313.50309.50312.50312.501,854,228
Jul 13, 2022313.50317.50311.00313.00313.003,031,893
Jul 12, 2022307.50308.00302.00306.50306.502,826,185
Jul 11, 2022310.00311.00308.00309.50309.501,908,870
Jul 08, 2022303.50308.00303.50305.00305.002,121,170
Jul 07, 2022300.00305.50296.00302.50302.503,103,330
Jul 06, 2022307.00307.50298.00298.00298.002,823,430
Jul 05, 2022307.00309.00301.50304.50304.502,407,180
Jul 04, 2022310.00312.50300.00301.50301.503,850,317
Jul 01, 2022311.00315.00308.00309.50309.503,932,231
Jun 30, 2022320.00320.50308.50310.50310.506,047,781
Jun 29, 2022322.50326.50322.00324.00324.002,622,408
Jun 28, 2022328.50330.00324.00326.00326.002,062,820
Jun 27, 2022328.50330.50326.50328.50328.501,836,716
Jun 24, 2022328.00329.00322.50326.00326.002,628,833
Jun 23, 2022324.00326.50321.50325.00325.002,327,832
Jun 22, 2022333.00334.00321.50321.50321.502,774,955
Jun 21, 2022324.00332.00321.00332.00332.003,125,234
Jun 20, 2022324.00324.00316.50320.00320.003,240,460
Jun 17, 2022321.50324.00319.00323.00323.003,577,782
Jun 16, 2022329.50329.50324.00324.50324.501,697,364
Jun 15, 2022326.50332.00324.50325.00325.001,970,806
Jun 14, 2022324.00328.50322.50325.00325.003,878,147
Jun 13, 2022324.00328.50322.50327.00327.002,517,714
Jun 10, 2022332.50332.50328.00329.00329.001,761,963
Jun 09, 2022338.00338.00333.00333.00333.003,197,633
Jun 08, 2022343.50343.50336.50338.50338.504,380,900
Jun 07, 2022340.00342.00337.00339.00339.002,058,328
Jun 06, 2022343.00344.50340.00340.00340.002,742,755
Jun 02, 2022340.50345.00340.00342.50342.501,174,805
Jun 01, 2022342.50346.00340.00343.00343.002,079,533
May 31, 2022338.50343.00334.00341.50341.505,203,400
May 30, 2022333.00338.50331.00338.50338.503,081,146
May 27, 2022325.00329.50323.50329.00329.001,829,130
May 26, 2022329.50329.50323.00323.50323.501,993,941
May 25, 2022324.00328.00323.50327.00327.002,089,052
May 24, 2022324.00326.00322.00322.00322.001,841,179
May 23, 2022327.00328.00323.00323.50323.502,386,232
May 20, 2022326.00326.50322.00324.00324.002,681,914
May 19, 2022326.50326.50321.50325.00325.003,816,483
May 18, 2022333.50335.50332.00332.00332.003,108,776
May 17, 2022336.50338.00332.00332.50332.502,784,071
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...