ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 220.00 | 220.00 | 211.00 | 214.50 | 214.50 | 1,509,083 |
| 2024-05-06 | 222.00 | 224.00 | 216.50 | 217.00 | 217.00 | 1,009,392 |
| 2024-05-03 | 228.00 | 229.00 | 219.50 | 219.50 | 219.50 | 1,069,779 |
| 2024-05-02 | 229.50 | 229.50 | 222.50 | 224.50 | 224.50 | 611,427 |
| 2024-04-30 | 231.00 | 232.00 | 226.00 | 227.00 | 227.00 | 771,270 |
| 2024-04-29 | 225.50 | 232.00 | 225.50 | 232.00 | 232.00 | 730,465 |
| 2024-04-26 | 224.50 | 228.00 | 222.50 | 222.50 | 222.50 | 754,883 |
| 2024-04-25 | 229.00 | 229.00 | 222.00 | 222.00 | 222.00 | 668,305 |
| 2024-04-24 | 226.00 | 235.00 | 226.00 | 229.00 | 229.00 | 910,588 |
| 2024-04-23 | 226.00 | 226.00 | 217.50 | 221.00 | 221.00 | 669,076 |
| 2024-04-22 | 228.50 | 231.00 | 220.50 | 221.00 | 221.00 | 593,775 |
| 2024-04-19 | 232.50 | 234.50 | 224.00 | 228.00 | 228.00 | 743,786 |
| 2024-04-18 | 239.50 | 244.00 | 236.50 | 236.50 | 236.50 | 568,401 |
| 2024-04-17 | 234.00 | 243.50 | 234.00 | 240.50 | 240.50 | 684,173 |
| 2024-04-16 | 241.50 | 241.50 | 228.50 | 232.50 | 232.50 | 1,548,142 |
| 2024-04-15 | 257.50 | 257.50 | 246.00 | 246.00 | 246.00 | 1,162,971 |
| 2024-04-12 | 256.00 | 263.50 | 255.50 | 260.50 | 260.50 | 843,174 |
| 2024-04-11 | 257.00 | 257.00 | 252.00 | 255.50 | 255.50 | 464,535 |
| 2024-04-10 | 263.00 | 264.00 | 257.50 | 257.50 | 257.50 | 737,843 |
| 2024-04-09 | 261.50 | 263.50 | 256.50 | 261.50 | 261.50 | 797,441 |
| 2024-04-08 | 255.50 | 265.00 | 254.00 | 258.50 | 258.50 | 1,442,357 |
| 2024-04-03 | 251.50 | 253.00 | 246.00 | 253.00 | 253.00 | 683,703 |
| 2024-04-02 | 258.50 | 258.50 | 250.50 | 253.50 | 253.50 | 798,458 |
| 2024-04-01 | 254.50 | 259.00 | 254.50 | 256.00 | 256.00 | 459,738 |
| 2024-03-29 | 260.00 | 261.00 | 253.00 | 254.00 | 254.00 | 947,078 |
| 2024-03-28 | 264.50 | 264.50 | 256.50 | 258.00 | 258.00 | 618,339 |
| 2024-03-27 | 261.00 | 268.00 | 261.00 | 261.00 | 261.00 | 972,693 |
| 2024-03-26 | 265.00 | 267.50 | 255.50 | 258.00 | 258.00 | 910,484 |
| 2024-03-25 | 269.00 | 270.00 | 263.50 | 263.50 | 263.50 | 743,169 |
| 2024-03-22 | 273.00 | 277.50 | 265.00 | 268.50 | 268.50 | 2,594,731 |
| 2024-03-21 | 263.00 | 279.50 | 261.50 | 271.00 | 271.00 | 3,735,190 |
| 2024-03-20 | 256.50 | 267.00 | 256.00 | 260.00 | 260.00 | 2,956,545 |
| 2024-03-19 | 257.00 | 262.00 | 252.50 | 254.00 | 254.00 | 2,150,874 |
| 2024-03-18 | 252.50 | 256.00 | 250.00 | 254.50 | 254.50 | 906,625 |
| 2024-03-15 | 251.50 | 257.00 | 249.50 | 250.50 | 250.50 | 1,121,196 |
| 2024-03-14 | 265.00 | 265.50 | 252.50 | 253.00 | 253.00 | 1,303,542 |
| 2024-03-13 | 277.50 | 278.00 | 259.00 | 262.00 | 262.00 | 2,970,252 |
| 2024-03-12 | 284.00 | 289.00 | 275.00 | 275.00 | 275.00 | 3,585,258 |
| 2024-03-11 | 284.50 | 288.50 | 275.00 | 277.00 | 277.00 | 2,453,542 |
| 2024-03-08 | 310.00 | 310.00 | 278.00 | 281.50 | 281.50 | 6,687,924 |
| 2024-03-07 | 311.00 | 311.50 | 295.00 | 308.50 | 308.50 | 5,986,627 |
| 2024-03-06 | 307.00 | 307.50 | 295.00 | 304.00 | 304.00 | 6,867,334 |
| 2024-03-05 | 286.50 | 307.00 | 282.00 | 307.00 | 307.00 | 11,628,307 |
| 2024-03-04 | 289.50 | 290.50 | 270.50 | 279.50 | 279.50 | 10,005,516 |
| 2024-03-01 | 266.00 | 278.50 | 265.00 | 278.50 | 278.50 | 7,039,089 |
| 2024-02-29 | 233.50 | 253.50 | 232.50 | 253.50 | 253.50 | 7,168,275 |
| 2024-02-27 | 238.50 | 240.00 | 228.00 | 230.50 | 230.50 | 1,394,649 |
| 2024-02-26 | 249.50 | 250.00 | 235.50 | 236.00 | 236.00 | 2,705,889 |
| 2024-02-23 | 245.00 | 254.50 | 240.00 | 249.50 | 249.50 | 2,339,272 |
| 2024-02-22 | 246.00 | 250.50 | 239.50 | 241.00 | 241.00 | 1,188,784 |
| 2024-02-21 | 243.50 | 246.00 | 241.00 | 242.00 | 242.00 | 593,161 |
| 2024-02-20 | 239.00 | 246.50 | 238.00 | 245.00 | 245.00 | 1,076,694 |
| 2024-02-19 | 250.50 | 251.50 | 239.00 | 239.00 | 239.00 | 1,704,577 |
| 2024-02-16 | 247.50 | 255.00 | 242.50 | 252.00 | 252.00 | 2,233,857 |
| 2024-02-15 | 243.50 | 248.50 | 238.50 | 245.00 | 245.00 | 1,731,918 |
| 2024-02-05 | 237.50 | 238.50 | 233.00 | 233.50 | 233.50 | 605,565 |
| 2024-02-02 | 233.00 | 244.00 | 233.00 | 238.00 | 238.00 | 1,812,019 |
| 2024-02-01 | 229.50 | 231.50 | 227.00 | 230.00 | 230.00 | 817,743 |
| 2024-01-31 | 237.50 | 237.50 | 231.50 | 231.50 | 231.50 | 1,041,554 |
| 2024-01-30 | 236.00 | 244.50 | 236.00 | 237.50 | 237.50 | 1,309,884 |
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.