2357.TW - ASUSTeK Computer Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2018249.00252.00248.50251.00251.001,752,537
Aug 17, 2018243.00246.00243.00245.50245.501,675,912
Aug 16, 2018240.00245.50239.50242.00242.002,048,751
Aug 15, 2018249.00249.00241.50243.00243.002,418,689
Aug 14, 2018252.00252.50248.50249.50249.502,698,035
Aug 13, 2018257.00257.00251.00254.50254.502,870,433
Aug 10, 2018268.50268.50266.00268.00268.00514,272
Aug 09, 2018270.00270.00267.00269.50269.50699,947
Aug 08, 2018269.00271.00268.00270.00270.00894,057
Aug 07, 2018270.00271.00267.50269.00269.001,002,779
Aug 06, 2018268.00269.50267.00269.00269.00881,181
Aug 03, 2018268.00268.50266.00268.00268.001,269,880
Aug 02, 2018266.50268.50265.00267.00267.001,528,473
Aug 01, 2018264.50266.50262.50265.50265.502,114,938
Jul 31, 2018263.00268.00262.50263.50263.504,455,465
Jul 30, 2018261.50263.00260.00262.50262.502,310,433
Jul 27, 2018260.00261.00259.50261.00261.001,990,440
Jul 26, 2018261.50261.50260.00261.00261.001,552,631
Jul 25, 2018263.00263.00259.50261.00261.002,127,961
Jul 24, 2018261.50263.50259.50263.50263.501,083,240
Jul 23, 2018262.00262.50260.00261.50261.501,221,268
Jul 20, 2018262.00262.50258.00260.50260.501,006,051
Jul 19, 2018263.50264.00259.00259.50259.501,580,676
Jul 18, 2018259.00264.50258.50263.50263.502,834,553
Jul 17, 2018256.50259.00255.50257.00257.002,249,904
Jul 16, 2018258.00258.50257.00257.50257.501,079,310
Jul 13, 2018259.00259.00256.50257.50257.50736,167
Jul 12, 2018254.00259.00251.00257.50257.501,929,278
Jul 11, 2018259.50260.00253.50254.00254.002,526,355
Jul 10, 2018262.50263.00261.50262.50262.501,019,092
Jul 09, 2018262.00262.00260.00261.50261.50949,331
Jul 06, 2018260.00261.00257.00258.00258.001,605,210
Jul 05, 2018262.50262.50260.00261.00261.001,178,471
Jul 04, 2018260.00263.50260.00260.50260.50910,137
Jul 03, 2018259.00260.00257.00260.00260.001,615,005
Jul 03, 201815 Dividend
Jul 02, 2018276.00277.50273.00273.00258.001,912,585
Jun 29, 2018276.00278.50275.00278.50263.201,380,112
Jun 28, 2018276.00278.00273.50276.00260.841,258,467
Jun 27, 2018276.00278.50275.00276.50261.311,314,781
Jun 26, 2018274.00279.00273.00276.00260.841,381,212
Jun 25, 2018273.00274.00272.50274.00258.951,672,596
Jun 22, 2018276.50278.50273.00274.50259.421,815,125
Jun 21, 2018278.00280.00276.50278.50263.201,320,045
Jun 20, 2018277.00280.50276.50279.00263.671,607,734
Jun 19, 2018275.00281.00274.50278.00262.732,576,460
Jun 15, 2018280.00280.00276.00279.50264.141,964,676
Jun 14, 2018278.50281.50278.50281.00265.56979,059
Jun 13, 2018279.00281.00278.50281.00265.56659,521
Jun 12, 2018278.50280.50278.50280.50265.09718,478
Jun 11, 2018282.00283.00280.00280.50265.09794,039
Jun 08, 2018278.00281.50278.00281.50266.03889,915
Jun 07, 2018280.00280.50278.00280.00264.621,363,833
Jun 06, 2018279.00280.00278.50280.00264.62902,145
Jun 05, 2018280.00280.50276.50278.50263.201,130,759
Jun 04, 2018278.50280.00277.50280.00264.621,139,851
Jun 01, 2018272.00278.50272.00277.50262.251,050,506
May 31, 2018273.00275.50271.50271.50256.583,067,163
May 30, 2018275.00275.50272.50272.50257.532,016,796
May 29, 2018277.50278.00276.50277.50262.25684,396
May 28, 2018276.00278.50276.00277.50262.25786,647
May 25, 2018275.50277.50274.50274.50259.421,122,331
May 24, 2018278.00278.00276.50277.50262.25676,293
May 23, 2018275.00277.50274.50276.50261.311,023,009
May 22, 2018277.50278.00275.00275.00259.89659,379
May 21, 2018279.50280.00277.50279.00263.67715,023
May 18, 2018277.50279.00276.00278.00262.731,075,899
May 17, 2018278.00279.50276.50276.50261.311,974,465
May 16, 2018273.50278.50273.50277.00261.782,233,713
May 15, 2018276.00277.00273.00273.00258.001,958,329
May 14, 2018280.00280.00276.00279.00263.671,945,991
May 11, 2018277.50279.50277.00279.00263.671,022,506
May 10, 2018272.50279.00271.50279.00263.671,589,444
May 09, 2018278.00279.00276.00276.50261.31950,413
May 08, 2018278.50280.50277.00280.00264.621,652,685
May 07, 2018279.00279.00274.50275.00259.89712,172
May 04, 2018276.00278.50276.00276.00260.84950,166
May 03, 2018276.00280.50275.50280.00264.621,511,968
May 02, 2018277.50280.00276.50279.00263.671,619,068
Apr 30, 2018276.00278.00273.00278.00262.731,818,397
Apr 27, 2018278.50279.50277.00278.50263.201,062,986
Apr 26, 2018281.00281.00277.00279.50264.141,289,396
Apr 25, 2018279.00281.00276.00281.00265.561,410,116
Apr 24, 2018278.00280.00275.50279.00263.67748,589
Apr 23, 2018279.00279.00275.50276.50261.31588,225
Apr 20, 2018277.50280.00277.00279.00263.67632,729
Apr 19, 2018277.00280.00277.00279.50264.14986,794
Apr 18, 2018273.50277.00273.50277.00261.78716,055
Apr 17, 2018276.00276.50272.00273.50258.471,596,312
Apr 16, 2018280.00280.00276.50276.50261.31966,883
Apr 13, 2018280.00282.00279.00281.50266.031,297,081
Apr 12, 2018277.50278.50277.00278.00262.73704,076
Apr 11, 2018280.00280.00276.50277.50262.251,107,016
Apr 10, 2018274.50279.50274.50277.50262.251,136,834
Apr 09, 2018277.00279.00274.50278.00262.731,197,646
Apr 03, 2018274.00275.00272.00274.50259.42916,440
Apr 02, 2018277.00277.50273.00275.00259.89391,191
Mar 30, 2018272.00275.50272.00274.50259.42757,801
Mar 29, 2018273.50273.50271.00271.50256.58895,561
Mar 28, 2018272.00275.00272.00274.50259.42647,797
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...