2357.TW - ASUSTeK Computer Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2018279.00279.00275.50276.50276.50586,000
Apr 20, 2018277.50280.00277.00279.00279.00632,729
Apr 19, 2018277.00280.00277.00279.50279.50986,794
Apr 18, 2018273.50277.00273.50277.00277.00716,055
Apr 17, 2018276.00276.50272.00273.50273.501,596,312
Apr 16, 2018280.00280.00276.50276.50276.50966,883
Apr 13, 2018280.00282.00279.00281.50281.501,297,081
Apr 12, 2018277.50278.50277.00278.00278.00704,076
Apr 11, 2018280.00280.00276.50277.50277.501,107,016
Apr 10, 2018274.50279.50274.50277.50277.501,136,834
Apr 09, 2018277.00279.00274.50278.00278.001,197,646
Apr 03, 2018274.00275.00272.00274.50274.50916,440
Apr 02, 2018277.00277.50273.00275.00275.00391,191
Mar 30, 2018272.00275.50272.00274.50274.50757,801
Mar 29, 2018273.50273.50271.00271.50271.50895,561
Mar 28, 2018272.00275.00272.00274.50274.50647,797
Mar 27, 2018272.00275.00272.00274.50274.501,346,430
Mar 26, 2018270.00272.00270.00272.00272.00785,513
Mar 23, 2018269.00272.50269.00270.50270.501,769,175
Mar 22, 2018278.50280.00277.50277.50277.50692,403
Mar 21, 2018277.00280.00274.50278.00278.001,406,935
Mar 20, 2018277.00277.00274.00274.00274.00507,870
Mar 19, 2018276.00278.00275.00277.50277.50394,556
Mar 16, 2018277.50279.00275.00276.00276.002,009,095
Mar 15, 2018274.00277.50274.00275.00275.00779,897
Mar 14, 2018274.50276.00274.00274.00274.00487,354
Mar 13, 2018272.50277.50272.50276.50276.501,137,998
Mar 12, 2018271.50273.00269.50273.00273.001,656,255
Mar 09, 2018273.00273.00269.00269.50269.50894,129
Mar 08, 2018274.50274.50270.50273.00273.00783,404
Mar 07, 2018269.50273.50269.50272.00272.001,442,733
Mar 06, 2018272.00272.00268.50268.50268.50688,666
Mar 05, 2018272.00274.00269.00270.00270.001,702,500
Mar 02, 2018271.00273.00262.00271.50271.502,398,966
Mar 01, 2018272.50277.00272.00273.00273.001,288,612
Feb 27, 2018275.00278.50273.00277.00277.002,345,976
Feb 26, 2018275.50276.00270.50272.00272.001,595,298
Feb 23, 2018273.00274.50272.50274.50274.501,300,699
Feb 22, 2018268.00272.50268.00272.00272.001,953,893
Feb 21, 2018273.00273.50270.00271.00271.001,866,791
Feb 12, 2018271.50271.50268.00270.00270.001,790,244
Feb 09, 2018269.50271.50267.00271.50271.501,774,268
Feb 08, 2018271.00274.00270.00274.00274.001,719,907
Feb 07, 2018270.00271.00265.00267.50267.503,129,366
Feb 06, 2018271.00273.00266.00270.00270.003,713,400
Feb 05, 2018275.00278.50274.50276.50276.502,263,883
Feb 02, 2018279.00282.50276.50282.50282.501,938,812
Feb 01, 2018279.00283.00279.00283.00283.001,133,689
Jan 31, 2018280.00282.00280.00281.00281.001,124,648
Jan 30, 2018280.00282.00278.50282.00282.00939,715
Jan 29, 2018281.00282.00279.50282.00282.00854,279
Jan 26, 2018279.50281.00278.50281.00281.001,032,363
Jan 25, 2018279.00282.00279.00281.00281.001,498,104
Jan 24, 2018281.00281.00276.50280.50280.501,377,114
Jan 23, 2018283.00284.00279.00281.50281.501,559,770
Jan 22, 2018280.50283.00280.50283.00283.001,842,112
Jan 19, 2018279.00280.50278.00280.50280.50923,810
Jan 18, 2018279.00280.00277.50279.50279.502,226,097
Jan 17, 2018272.50278.00271.00276.00276.002,384,675
Jan 16, 2018269.50272.50266.00271.00271.001,634,744
Jan 15, 2018266.50268.50265.00268.00268.001,060,416
Jan 12, 2018266.00267.00264.00266.00266.00880,223
Jan 11, 2018264.00265.50263.50265.50265.501,309,232
Jan 10, 2018260.00264.00258.50264.00264.002,432,842
Jan 09, 2018272.50272.50262.00262.50262.503,520,165
Jan 08, 2018273.50275.00272.00274.00274.00771,326
Jan 05, 2018271.50273.50269.50272.00272.001,105,104
Jan 04, 2018278.00278.00271.00271.00271.001,712,792
Jan 03, 2018279.00279.00276.00277.00277.00863,681
Jan 02, 2018279.00279.00276.50278.00278.00365,552
Dec 29, 2017278.00279.50277.50279.50279.50846,448
Dec 28, 2017273.00281.50272.50277.50277.501,451,419
Dec 27, 2017270.00273.00270.00273.00273.00202,159
Dec 26, 2017274.00274.00270.00270.00270.00205,817
Dec 25, 2017273.00274.00273.00274.00274.00138,058
Dec 22, 2017272.50274.50271.50274.00274.00580,238
Dec 21, 2017273.00273.50272.00273.00273.00755,597
Dec 20, 2017273.00273.50272.00273.00273.00685,081
Dec 19, 2017270.00273.00270.00273.00273.001,133,571
Dec 18, 2017270.00272.00268.50270.00270.00779,486
Dec 15, 2017269.50271.00268.00270.50270.501,479,613
Dec 14, 2017269.50272.00268.00269.50269.501,211,290
Dec 13, 2017270.50272.00267.00267.00267.001,042,918
Dec 12, 2017267.00271.00265.50271.00271.001,103,968
Dec 11, 2017268.00270.50267.00267.00267.00935,146
Dec 08, 2017268.00270.00267.50270.00270.001,147,122
Dec 07, 2017269.50269.50265.00265.00265.00934,593
Dec 06, 2017270.50270.50266.50269.50269.501,181,673
Dec 05, 2017269.00269.00267.50268.50268.501,018,041
Dec 04, 2017270.00271.00267.50269.00269.00992,636
Dec 01, 2017273.50274.00269.00270.00270.001,300,586
Nov 30, 2017267.50276.00267.00276.00276.003,311,555
Nov 29, 2017272.00272.00267.00269.00269.001,696,183
Nov 28, 2017271.00273.50271.00273.50273.501,125,360
Nov 27, 2017275.00275.00271.00271.50271.50656,799
Nov 24, 2017274.00275.00273.00273.00273.00897,810
Nov 23, 2017273.00274.00272.00273.00273.00803,436
Nov 22, 2017273.00277.50270.00271.50271.502,435,050
Nov 21, 2017275.50278.00275.00276.00276.001,495,495
Nov 20, 2017277.00277.00275.00276.00276.00812,202
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...