UK markets open in 55 minutes
NIKKEI 225
37,665.81 -794.27 (-2.06%) HANG SENG
17,233.66 +32.39 (+0.19%) CRUDE OIL
82.92 +0.11 (+0.13%) GOLD FUTURES
2,332.10 -6.30 (-0.27%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,465.93 -1,995.10 (-3.73%)
ASUSTeK Computer Inc. (2357.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 413.50 | 415.50 | 410.00 | 412.00 | 412.00 | 2,323,520 |
| 24 Apr 2024 | 415.50 | 422.00 | 414.00 | 420.50 | 420.50 | 2,191,610 |
| 23 Apr 2024 | 415.00 | 418.50 | 406.50 | 409.50 | 409.50 | 2,784,432 |
| 22 Apr 2024 | 415.50 | 419.50 | 411.50 | 413.50 | 413.50 | 2,193,258 |
| 19 Apr 2024 | 422.50 | 425.00 | 407.00 | 413.50 | 413.50 | 4,640,993 |
| 18 Apr 2024 | 425.50 | 430.00 | 423.50 | 427.00 | 427.00 | 3,121,665 |
| 17 Apr 2024 | 429.50 | 431.50 | 425.50 | 428.50 | 428.50 | 2,906,002 |
| 16 Apr 2024 | 436.00 | 437.00 | 425.00 | 425.50 | 425.50 | 4,077,826 |
| 15 Apr 2024 | 440.00 | 446.00 | 438.50 | 440.50 | 440.50 | 2,321,383 |
| 12 Apr 2024 | 448.00 | 448.50 | 442.50 | 443.50 | 443.50 | 4,591,242 |
| 11 Apr 2024 | 438.00 | 455.00 | 429.50 | 453.50 | 453.50 | 6,138,553 |
| 10 Apr 2024 | 433.00 | 446.50 | 433.00 | 435.00 | 435.00 | 4,878,866 |
| 09 Apr 2024 | 423.50 | 426.50 | 422.50 | 425.00 | 425.00 | 2,115,346 |
| 08 Apr 2024 | 420.50 | 427.00 | 420.00 | 426.00 | 426.00 | 1,758,672 |
| 03 Apr 2024 | 420.50 | 425.50 | 419.50 | 422.50 | 422.50 | 2,522,455 |
| 02 Apr 2024 | 423.50 | 427.00 | 421.50 | 423.00 | 423.00 | 2,317,536 |
| 01 Apr 2024 | 431.50 | 432.00 | 423.00 | 423.00 | 423.00 | 2,054,891 |
| 29 Mar 2024 | 423.50 | 429.00 | 423.00 | 425.50 | 425.50 | 1,127,000 |
| 28 Mar 2024 | 423.00 | 430.00 | 418.50 | 423.50 | 423.50 | 3,434,543 |
| 27 Mar 2024 | 418.00 | 427.50 | 416.50 | 424.50 | 424.50 | 2,593,684 |
| 26 Mar 2024 | 421.00 | 426.00 | 416.50 | 417.00 | 417.00 | 3,366,314 |
| 25 Mar 2024 | 421.50 | 426.50 | 419.50 | 423.50 | 423.50 | 2,200,370 |
| 22 Mar 2024 | 424.00 | 436.50 | 420.50 | 421.50 | 421.50 | 5,446,782 |
| 21 Mar 2024 | 414.50 | 422.00 | 411.50 | 420.00 | 420.00 | 4,461,525 |
| 20 Mar 2024 | 409.00 | 419.50 | 409.00 | 414.00 | 414.00 | 4,354,430 |
| 19 Mar 2024 | 406.50 | 415.00 | 405.00 | 407.50 | 407.50 | 6,400,385 |
| 18 Mar 2024 | 429.00 | 433.50 | 401.00 | 408.50 | 408.50 | 11,424,776 |
| 15 Mar 2024 | 428.00 | 434.50 | 428.00 | 429.00 | 429.00 | 7,039,180 |
| 14 Mar 2024 | 435.00 | 436.50 | 428.00 | 433.50 | 433.50 | 3,503,740 |
| 13 Mar 2024 | 441.00 | 444.50 | 436.00 | 436.00 | 436.00 | 4,213,226 |
| 12 Mar 2024 | 442.50 | 446.00 | 437.00 | 441.00 | 441.00 | 3,305,674 |
| 11 Mar 2024 | 453.00 | 457.00 | 439.50 | 444.00 | 444.00 | 4,069,433 |
| 08 Mar 2024 | 461.50 | 461.50 | 451.00 | 452.50 | 452.50 | 2,744,642 |
| 07 Mar 2024 | 470.00 | 471.00 | 461.00 | 462.00 | 462.00 | 2,120,034 |
| 06 Mar 2024 | 465.00 | 471.50 | 462.50 | 471.00 | 471.00 | 2,294,789 |
| 05 Mar 2024 | 458.00 | 470.00 | 458.00 | 466.00 | 466.00 | 3,392,897 |
| 04 Mar 2024 | 460.50 | 467.00 | 457.00 | 457.00 | 457.00 | 2,691,780 |
| 01 Mar 2024 | 457.00 | 466.00 | 456.00 | 457.00 | 457.00 | 2,445,234 |
| 29 Feb 2024 | 450.00 | 462.50 | 448.00 | 455.00 | 455.00 | 6,866,605 |
| 27 Feb 2024 | 461.50 | 462.00 | 452.00 | 454.50 | 454.50 | 7,718,268 |
| 26 Feb 2024 | 472.00 | 473.50 | 464.50 | 470.50 | 470.50 | 2,521,995 |
| 23 Feb 2024 | 473.00 | 482.50 | 473.00 | 474.00 | 474.00 | 3,540,330 |
| 22 Feb 2024 | 473.00 | 477.00 | 462.50 | 469.00 | 469.00 | 3,275,876 |
| 21 Feb 2024 | 476.00 | 487.00 | 466.00 | 469.00 | 469.00 | 3,397,235 |
| 20 Feb 2024 | 475.50 | 479.00 | 470.00 | 473.00 | 473.00 | 2,463,412 |
| 19 Feb 2024 | 482.50 | 482.50 | 467.50 | 477.50 | 477.50 | 3,304,766 |
| 16 Feb 2024 | 462.50 | 488.00 | 462.00 | 479.50 | 479.50 | 7,169,458 |
| 15 Feb 2024 | 464.00 | 467.00 | 457.00 | 464.00 | 464.00 | 5,637,096 |
| 05 Feb 2024 | 450.50 | 455.00 | 448.50 | 452.00 | 452.00 | 2,794,974 |
| 02 Feb 2024 | 451.00 | 458.00 | 450.00 | 455.00 | 455.00 | 3,347,273 |
| 01 Feb 2024 | 447.00 | 448.00 | 442.00 | 447.00 | 447.00 | 1,751,067 |
| 31 Jan 2024 | 446.00 | 453.00 | 441.00 | 445.50 | 445.50 | 4,398,177 |
| 30 Jan 2024 | 443.50 | 451.00 | 439.50 | 447.50 | 447.50 | 3,232,059 |
| 29 Jan 2024 | 436.00 | 445.00 | 436.00 | 444.00 | 444.00 | 1,878,079 |
| 26 Jan 2024 | 453.00 | 453.50 | 436.50 | 439.00 | 439.00 | 5,016,318 |
| 25 Jan 2024 | 457.00 | 460.50 | 454.50 | 458.00 | 458.00 | 1,994,744 |
| 24 Jan 2024 | 457.00 | 461.50 | 454.00 | 455.00 | 455.00 | 2,183,777 |
| 23 Jan 2024 | 460.00 | 462.50 | 454.50 | 456.50 | 456.50 | 2,468,699 |
| 22 Jan 2024 | 456.00 | 465.00 | 455.00 | 459.50 | 459.50 | 4,375,940 |
| 19 Jan 2024 | 448.00 | 455.00 | 445.50 | 455.00 | 455.00 | 3,728,447 |
| 18 Jan 2024 | 439.00 | 452.50 | 439.00 | 445.00 | 445.00 | 4,184,150 |
| 17 Jan 2024 | 441.00 | 444.50 | 436.50 | 439.00 | 439.00 | 5,024,823 |
| 16 Jan 2024 | 445.50 | 445.50 | 439.00 | 440.50 | 440.50 | 3,901,068 |
| 15 Jan 2024 | 452.00 | 455.00 | 446.00 | 447.00 | 447.00 | 2,865,839 |
| 12 Jan 2024 | 459.00 | 459.00 | 445.00 | 448.50 | 448.50 | 4,795,879 |
| 11 Jan 2024 | 462.00 | 463.00 | 455.00 | 461.00 | 461.00 | 2,982,579 |
| 10 Jan 2024 | 455.00 | 464.00 | 451.50 | 461.00 | 461.00 | 4,530,081 |
| 09 Jan 2024 | 461.50 | 464.00 | 453.50 | 455.00 | 455.00 | 3,803,924 |
| 08 Jan 2024 | 459.00 | 463.50 | 452.50 | 453.50 | 453.50 | 3,826,856 |
| 05 Jan 2024 | 456.50 | 461.50 | 451.00 | 454.00 | 454.00 | 4,484,646 |
| 04 Jan 2024 | 465.00 | 467.00 | 450.50 | 454.00 | 454.00 | 7,624,903 |
| 03 Jan 2024 | 478.00 | 482.00 | 459.00 | 465.00 | 465.00 | 10,195,898 |
| 02 Jan 2024 | 494.00 | 498.00 | 479.00 | 485.00 | 485.00 | 5,194,473 |
| 29 Dec 2023 | 490.00 | 499.00 | 486.00 | 489.50 | 489.50 | 4,588,380 |
| 28 Dec 2023 | 496.00 | 502.00 | 487.00 | 492.00 | 492.00 | 8,089,203 |
| 27 Dec 2023 | 478.00 | 496.00 | 472.00 | 491.50 | 491.50 | 9,912,850 |
| 26 Dec 2023 | 473.50 | 477.00 | 466.50 | 472.00 | 472.00 | 4,336,709 |
| 25 Dec 2023 | 456.00 | 479.00 | 456.00 | 471.50 | 471.50 | 8,903,130 |
| 22 Dec 2023 | 452.00 | 457.50 | 444.50 | 453.50 | 453.50 | 5,853,517 |
| 21 Dec 2023 | 438.50 | 462.00 | 437.50 | 453.50 | 453.50 | 10,906,506 |
| 20 Dec 2023 | 428.50 | 460.50 | 428.00 | 450.00 | 450.00 | 16,806,479 |
| 19 Dec 2023 | 427.00 | 436.00 | 422.00 | 424.50 | 424.50 | 7,021,432 |
| 18 Dec 2023 | 409.00 | 434.00 | 403.50 | 428.50 | 428.50 | 8,165,193 |
| 15 Dec 2023 | 411.00 | 412.00 | 406.00 | 406.00 | 406.00 | 6,241,474 |
| 14 Dec 2023 | 410.00 | 416.00 | 404.50 | 411.00 | 411.00 | 4,917,108 |
| 13 Dec 2023 | 395.50 | 412.00 | 394.00 | 407.50 | 407.50 | 8,206,638 |
| 12 Dec 2023 | 396.00 | 399.00 | 392.00 | 393.00 | 393.00 | 2,234,258 |
| 11 Dec 2023 | 400.00 | 402.00 | 392.00 | 396.50 | 396.50 | 3,086,548 |
| 08 Dec 2023 | 398.00 | 403.50 | 395.50 | 398.50 | 398.50 | 3,787,748 |
| 07 Dec 2023 | 391.00 | 397.00 | 390.50 | 393.50 | 393.50 | 1,805,860 |
| 06 Dec 2023 | 390.50 | 395.00 | 388.50 | 393.50 | 393.50 | 2,900,244 |
| 05 Dec 2023 | 388.00 | 391.00 | 382.50 | 390.50 | 390.50 | 3,188,868 |
| 04 Dec 2023 | 391.50 | 391.50 | 385.50 | 387.00 | 387.00 | 2,660,945 |
| 01 Dec 2023 | 390.00 | 391.50 | 386.50 | 388.00 | 388.00 | 3,971,287 |
| 30 Nov 2023 | 388.00 | 393.50 | 382.00 | 393.50 | 393.50 | 9,154,943 |
| 29 Nov 2023 | 387.00 | 390.50 | 383.50 | 390.00 | 390.00 | 5,253,401 |
| 28 Nov 2023 | 379.00 | 385.50 | 377.50 | 385.50 | 385.50 | 4,445,793 |
| 27 Nov 2023 | 383.50 | 384.00 | 373.00 | 377.00 | 377.00 | 4,526,059 |
| 24 Nov 2023 | 381.50 | 383.50 | 376.00 | 383.50 | 383.50 | 3,497,234 |
| 23 Nov 2023 | 386.00 | 386.00 | 378.00 | 379.50 | 379.50 | 3,416,130 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.