ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 206.00 | 207.00 | 200.00 | 200.50 | 200.50 | 497,940 |
| 2024-08-01 | 204.00 | 212.50 | 204.00 | 212.50 | 212.50 | 659,933 |
| 2024-07-31 | 202.00 | 202.50 | 197.50 | 199.50 | 199.50 | 333,936 |
| 2024-07-30 | 199.50 | 203.00 | 195.00 | 203.00 | 203.00 | 451,481 |
| 2024-07-29 | 210.00 | 210.50 | 200.50 | 200.50 | 200.50 | 382,161 |
| 2024-07-26 | 202.00 | 208.50 | 201.00 | 206.50 | 206.50 | 318,362 |
| 2024-07-23 | 208.50 | 213.00 | 208.50 | 211.00 | 211.00 | 393,292 |
| 2024-07-22 | 216.50 | 216.50 | 202.00 | 207.00 | 207.00 | 724,658 |
| 2024-07-19 | 228.00 | 228.00 | 216.50 | 216.50 | 216.50 | 980,199 |
| 2024-07-18 | 228.50 | 230.50 | 225.50 | 228.50 | 228.50 | 743,092 |
| 2024-07-17 | 235.50 | 235.50 | 232.00 | 233.00 | 233.00 | 491,866 |
| 2024-07-16 | 234.50 | 239.50 | 233.00 | 233.50 | 233.50 | 831,522 |
| 2024-07-15 | 232.50 | 239.00 | 231.50 | 233.00 | 233.00 | 1,554,182 |
| 2024-07-12 | 236.00 | 236.00 | 228.50 | 228.50 | 228.50 | 692,614 |
| 2024-07-11 | 235.00 | 236.00 | 232.00 | 234.00 | 234.00 | 826,613 |
| 2024-07-10 | 231.50 | 238.00 | 230.50 | 236.50 | 236.50 | 1,131,567 |
| 2024-07-09 | 233.00 | 233.00 | 225.50 | 229.50 | 229.50 | 515,457 |
| 2024-07-08 | 230.00 | 234.00 | 230.00 | 231.50 | 231.50 | 395,843 |
| 2024-07-05 | 234.00 | 234.00 | 228.50 | 229.00 | 229.00 | 406,743 |
| 2024-07-04 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 255,905 |
| 2024-07-03 | 227.50 | 229.50 | 227.50 | 228.50 | 228.50 | 226,882 |
| 2024-07-02 | 227.50 | 229.50 | 225.50 | 226.00 | 226.00 | 367,916 |
| 2024-07-01 | 231.00 | 231.00 | 227.00 | 227.50 | 227.50 | 390,987 |
| 2024-06-28 | 228.50 | 231.00 | 227.00 | 229.00 | 229.00 | 380,557 |
| 2024-06-27 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | 349,233 |
| 2024-06-26 | 228.50 | 231.50 | 228.00 | 229.00 | 229.00 | 339,915 |
| 2024-06-25 | 230.00 | 230.00 | 223.00 | 226.50 | 226.50 | 398,711 |
| 2024-06-24 | 229.50 | 229.50 | 226.50 | 228.00 | 228.00 | 304,487 |
| 2024-06-21 | 231.00 | 232.50 | 228.00 | 228.50 | 228.50 | 740,400 |
| 2024-06-20 | 232.00 | 234.50 | 230.00 | 231.50 | 231.50 | 826,441 |
| 2024-06-19 | 233.00 | 233.50 | 228.50 | 232.00 | 232.00 | 1,236,335 |
| 2024-06-18 | 244.00 | 244.00 | 237.00 | 239.50 | 239.50 | 1,034,484 |
| 2024-06-17 | 245.00 | 248.00 | 241.00 | 242.00 | 242.00 | 1,315,862 |
| 2024-06-14 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 3,124,563 |
| 2024-06-13 | 225.50 | 228.00 | 224.00 | 226.50 | 226.50 | 776,493 |
| 2024-06-12 | 228.50 | 229.00 | 222.50 | 224.00 | 224.00 | 816,440 |
| 2024-06-11 | 232.00 | 232.50 | 227.00 | 228.00 | 228.00 | 562,820 |
| 2024-06-07 | 232.50 | 233.50 | 228.00 | 229.00 | 229.00 | 521,210 |
| 2024-06-06 | 236.50 | 238.50 | 232.00 | 232.00 | 232.00 | 662,885 |
| 2024-06-05 | 238.00 | 239.50 | 232.00 | 232.50 | 232.50 | 708,260 |
| 2024-06-04 | 243.00 | 243.50 | 236.00 | 236.00 | 236.00 | 983,096 |
| 2024-06-03 | 243.50 | 255.00 | 241.50 | 242.50 | 242.50 | 3,265,984 |
| 2024-05-31 | 239.00 | 241.50 | 233.00 | 233.00 | 233.00 | 1,332,759 |
| 2024-05-30 | 236.50 | 243.50 | 236.50 | 237.00 | 237.00 | 4,069,331 |
| 2024-05-29 | 245.00 | 245.00 | 230.00 | 233.50 | 233.50 | 3,035,668 |
| 2024-05-28 | 227.00 | 231.00 | 227.00 | 229.00 | 229.00 | 1,227,868 |
| 2024-05-27 | 225.50 | 227.50 | 224.00 | 226.50 | 226.50 | 460,897 |
| 2024-05-24 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 275,135 |
| 2024-05-23 | 228.00 | 228.00 | 219.50 | 222.00 | 222.00 | 525,646 |
| 2024-05-22 | 224.00 | 227.00 | 224.00 | 226.00 | 226.00 | 470,972 |
| 2024-05-21 | 225.50 | 229.50 | 222.00 | 222.50 | 222.50 | 526,682 |
| 2024-05-20 | 226.50 | 227.00 | 222.50 | 222.50 | 222.50 | 355,968 |
| 2024-05-17 | 223.50 | 228.00 | 223.00 | 224.00 | 224.00 | 423,175 |
| 2024-05-16 | 224.00 | 232.50 | 222.00 | 225.50 | 225.50 | 1,426,813 |
| 2024-05-15 | 221.50 | 223.50 | 220.00 | 221.00 | 221.00 | 572,538 |
| 2024-05-14 | 218.00 | 223.00 | 218.00 | 222.00 | 222.00 | 550,363 |
| 2024-05-13 | 221.00 | 222.00 | 217.00 | 217.50 | 217.50 | 343,182 |
| 2024-05-10 | 220.50 | 221.00 | 214.00 | 218.00 | 218.00 | 706,224 |
| 2024-05-09 | 218.00 | 224.00 | 218.00 | 220.50 | 220.50 | 1,166,474 |
| 2024-05-08 | 216.00 | 220.50 | 215.50 | 215.50 | 215.50 | 1,082,556 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 8.0006 TWD |
| 2022-07-14 | 13.0000 TWD |
| 2021-06-30 | 8.0000 TWD |
| 2020-07-23 | 4.0000 TWD |
| 2019-06-27 | 4.0006 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.