2357.TW - ASUSTeK Computer Inc.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 17, 2017275.50278.00275.00277.00277.002,425,603
Nov 16, 2017271.00275.00271.00274.00274.001,642,222
Nov 15, 2017273.50274.50270.00273.50273.502,309,759
Nov 14, 2017269.50274.00269.00274.00274.002,009,141
Nov 13, 2017270.00277.50268.50273.00273.003,073,081
Nov 10, 2017260.50260.50254.00259.00259.001,925,302
Nov 09, 2017262.00264.00261.00263.50263.501,301,233
Nov 08, 2017262.00262.50259.00262.00262.001,190,832
Nov 07, 2017262.50263.00260.50262.00262.00745,778
Nov 06, 2017262.00265.00261.00264.00264.00863,165
Nov 03, 2017262.00263.50261.00263.50263.50897,497
Nov 02, 2017259.50262.50259.00261.00261.00471,549
Nov 01, 2017261.00261.50259.50260.00260.00593,372
Oct 31, 2017258.50261.50258.50261.00261.00909,236
Oct 30, 2017261.00262.50259.50260.50260.50771,669
Oct 27, 2017260.00261.50259.00261.00261.00888,154
Oct 26, 2017257.50259.50256.00258.50258.50801,043
Oct 25, 2017256.50257.00255.00256.50256.50766,515
Oct 24, 2017257.00257.00254.50256.00256.00657,660
Oct 23, 2017258.00258.00255.00255.00255.00665,316
Oct 20, 2017256.50258.00254.50258.00258.001,748,777
Oct 19, 2017257.00257.00253.50256.50256.501,160,051
Oct 18, 2017252.00258.00252.00257.00257.001,989,319
Oct 17, 2017251.00252.50251.00251.50251.50701,151
Oct 16, 2017251.00251.50248.50251.00251.00932,552
Oct 13, 2017251.00251.50249.00251.00251.00923,799
Oct 12, 2017250.00252.00249.50250.50250.501,449,364
Oct 11, 2017249.00250.00246.00247.00247.001,808,749
Oct 06, 2017247.50249.00246.50249.00249.001,046,651
Oct 05, 2017243.50248.00243.50247.50247.50914,490
Oct 03, 2017247.00247.50243.00243.50243.502,075,866
Oct 02, 2017248.00249.00247.00247.00247.001,474,272
Sep 29, 2017247.50249.50246.00249.50249.501,712,635
Sep 28, 2017250.00250.00247.00247.50247.501,165,784
Sep 27, 2017251.00252.00249.50250.00250.00913,491
Sep 26, 2017250.50253.00250.50252.50252.501,239,016
Sep 25, 2017254.00254.50251.00252.50252.50870,902
Sep 22, 2017257.00257.00253.00254.00254.001,077,677
Sep 21, 2017255.00257.50254.50257.00257.001,345,739
Sep 20, 2017254.00256.00252.00256.00256.001,281,669
Sep 19, 2017254.00254.50252.00253.50253.501,112,555
Sep 18, 2017254.00254.50252.00254.00254.001,349,092
Sep 15, 2017254.00256.00252.50256.00256.001,955,453
Sep 14, 2017251.00254.00251.00254.00254.001,027,936
Sep 13, 2017257.00257.00251.50252.50252.501,047,922
Sep 12, 2017249.50256.00249.00255.00255.002,284,378
Sep 11, 2017248.00249.50247.00248.00248.00712,288
Sep 08, 2017245.00247.00245.00247.00247.001,233,264
Sep 07, 2017246.50248.00245.00245.00245.001,071,935
Sep 06, 2017249.00250.00244.00246.00246.002,645,844
Sep 05, 2017251.00252.50249.00251.00251.001,483,847
Sep 04, 2017252.00252.00248.00251.50251.501,811,887
Sep 01, 2017251.50254.50251.00253.50253.501,729,463
Aug 31, 2017247.50250.00247.50250.00250.001,262,849
Aug 30, 2017246.50249.50246.50247.00247.001,057,351
Aug 29, 2017252.00252.00245.50246.50246.501,564,265
Aug 28, 2017245.00252.00244.50249.00249.002,963,784
Aug 25, 2017241.00243.50241.00243.00243.00982,835
Aug 24, 2017242.00244.00241.00241.00241.001,522,149
Aug 23, 2017243.00244.00242.50243.50243.50996,448
Aug 22, 2017241.50245.00241.50242.00242.001,022,353
Aug 21, 2017245.00245.00242.50242.50242.50700,175
Aug 18, 2017243.50246.00241.50245.50245.501,797,000
Aug 17, 2017244.00247.00242.50243.50243.501,427,000
Aug 16, 2017245.00247.00242.50244.00244.001,753,000
Aug 15, 2017249.00252.00245.00245.00245.002,397,000
Aug 14, 2017243.50251.00243.50246.00246.004,330,000
Aug 11, 2017262.00263.00258.00258.00258.002,180,000
Aug 10, 2017265.00265.50262.00263.00263.001,863,000
Aug 09, 2017265.00267.00264.00265.50265.501,717,000
Aug 08, 2017268.00268.00263.00263.00263.004,733,000
Aug 08, 201717 Dividend
Aug 07, 2017278.50281.50278.50280.50263.503,440,000
Aug 04, 2017281.00282.50280.50280.50263.502,228,000
Aug 03, 2017280.00282.50280.00281.50264.441,462,000
Aug 02, 2017284.00285.00283.00284.00266.791,217,000
Aug 01, 2017282.00284.00282.00283.00265.851,434,000
Jul 31, 2017281.00283.00280.00281.00263.971,532,000
Jul 28, 2017282.00283.00281.00281.00263.97766,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...