ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 236.50 | 239.50 | 230.00 | 233.50 | 233.50 | 1,187,734 |
| 2024-01-26 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 546,646 |
| 2024-01-25 | 243.50 | 246.50 | 242.00 | 243.00 | 243.00 | 689,856 |
| 2024-01-24 | 243.00 | 245.50 | 238.50 | 239.50 | 239.50 | 603,249 |
| 2024-01-23 | 248.50 | 248.50 | 240.00 | 241.50 | 241.50 | 683,442 |
| 2024-01-22 | 243.00 | 250.00 | 243.00 | 247.50 | 247.50 | 1,517,908 |
| 2024-01-19 | 233.00 | 241.00 | 229.50 | 238.50 | 238.50 | 1,117,802 |
| 2024-01-18 | 239.50 | 239.50 | 226.00 | 229.50 | 229.50 | 1,366,056 |
| 2024-01-17 | 240.00 | 243.00 | 233.50 | 236.50 | 236.50 | 1,019,366 |
| 2024-01-16 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | 701,749 |
| 2024-01-15 | 244.00 | 245.50 | 239.50 | 240.50 | 240.50 | 719,756 |
| 2024-01-12 | 244.00 | 245.00 | 238.50 | 238.50 | 238.50 | 1,133,277 |
| 2024-01-11 | 239.00 | 247.50 | 238.00 | 246.00 | 246.00 | 1,875,142 |
| 2024-01-10 | 242.00 | 250.00 | 237.00 | 237.00 | 237.00 | 1,738,547 |
| 2024-01-09 | 240.00 | 250.50 | 239.50 | 243.00 | 243.00 | 2,517,270 |
| 2024-01-08 | 233.00 | 235.50 | 227.50 | 234.50 | 234.50 | 801,092 |
| 2024-01-05 | 238.00 | 238.00 | 230.00 | 231.00 | 231.00 | 1,363,761 |
| 2024-01-04 | 243.00 | 245.00 | 234.50 | 235.50 | 235.50 | 1,382,905 |
| 2024-01-03 | 246.00 | 249.00 | 242.50 | 243.50 | 243.50 | 1,009,324 |
| 2024-01-02 | 256.00 | 259.00 | 246.50 | 247.00 | 247.00 | 1,409,682 |
| 2023-12-29 | 256.00 | 258.50 | 251.50 | 257.00 | 257.00 | 1,039,586 |
| 2023-12-28 | 259.50 | 261.00 | 252.00 | 254.50 | 254.50 | 1,261,060 |
| 2023-12-27 | 255.00 | 261.00 | 255.00 | 258.00 | 258.00 | 1,938,773 |
| 2023-12-26 | 256.00 | 259.00 | 252.00 | 252.00 | 252.00 | 1,530,931 |
| 2023-12-25 | 251.00 | 258.50 | 251.00 | 254.50 | 254.50 | 1,873,545 |
| 2023-12-22 | 258.00 | 263.50 | 254.50 | 254.50 | 254.50 | 3,485,405 |
| 2023-12-21 | 245.00 | 258.50 | 245.00 | 255.00 | 255.00 | 3,814,176 |
| 2023-12-20 | 250.00 | 259.00 | 248.50 | 250.50 | 250.50 | 5,509,216 |
| 2023-12-19 | 245.00 | 252.50 | 239.50 | 251.00 | 251.00 | 5,769,927 |
| 2023-12-18 | 232.50 | 254.50 | 231.00 | 245.50 | 245.50 | 7,133,196 |
| 2023-12-15 | 228.00 | 238.00 | 216.00 | 234.00 | 234.00 | 5,443,465 |
| 2023-12-14 | 229.00 | 231.00 | 224.50 | 227.50 | 227.50 | 1,733,942 |
| 2023-12-13 | 226.00 | 236.00 | 225.00 | 225.00 | 225.00 | 3,019,189 |
| 2023-12-12 | 232.00 | 233.00 | 225.50 | 225.50 | 225.50 | 1,915,349 |
| 2023-12-11 | 238.50 | 239.00 | 226.00 | 232.00 | 232.00 | 3,633,173 |
| 2023-12-08 | 237.00 | 242.00 | 229.00 | 230.00 | 230.00 | 8,467,523 |
| 2023-12-07 | 220.00 | 229.00 | 217.00 | 221.00 | 221.00 | 8,180,059 |
| 2023-12-06 | 202.00 | 218.50 | 202.00 | 218.50 | 218.50 | 4,456,173 |
| 2023-12-05 | 204.50 | 205.50 | 198.00 | 199.00 | 199.00 | 1,074,512 |
| 2023-12-04 | 212.50 | 212.50 | 205.50 | 206.00 | 206.00 | 671,084 |
| 2023-12-01 | 213.50 | 214.50 | 209.00 | 209.50 | 209.50 | 876,311 |
| 2023-11-30 | 212.50 | 216.00 | 209.50 | 213.00 | 213.00 | 2,542,949 |
| 2023-11-29 | 200.00 | 214.00 | 200.00 | 210.00 | 210.00 | 2,895,623 |
| 2023-11-28 | 197.00 | 199.50 | 196.00 | 199.50 | 199.50 | 538,630 |
| 2023-11-27 | 201.50 | 204.00 | 194.00 | 195.50 | 195.50 | 951,963 |
| 2023-11-24 | 203.50 | 206.00 | 199.50 | 201.00 | 201.00 | 1,269,028 |
| 2023-11-23 | 210.00 | 213.00 | 202.00 | 202.00 | 202.00 | 2,531,927 |
| 2023-11-22 | 210.00 | 220.00 | 203.00 | 207.50 | 207.50 | 8,327,609 |
| 2023-11-21 | 194.00 | 210.00 | 194.00 | 210.00 | 210.00 | 4,365,144 |
| 2023-11-20 | 194.50 | 195.00 | 190.00 | 191.00 | 191.00 | 532,948 |
| 2023-11-17 | 193.50 | 195.00 | 190.50 | 192.50 | 192.50 | 1,510,080 |
| 2023-11-16 | 189.00 | 191.50 | 187.50 | 188.50 | 188.50 | 497,543 |
| 2023-11-15 | 192.00 | 194.50 | 188.00 | 188.50 | 188.50 | 610,058 |
| 2023-11-14 | 187.50 | 189.50 | 184.00 | 189.50 | 189.50 | 697,402 |
| 2023-11-13 | 187.50 | 188.50 | 184.50 | 187.00 | 187.00 | 439,261 |
| 2023-11-10 | 184.50 | 186.00 | 182.50 | 184.50 | 184.50 | 397,717 |
| 2023-11-09 | 188.50 | 190.00 | 184.50 | 185.00 | 185.00 | 869,886 |
| 2023-11-08 | 190.50 | 194.00 | 188.00 | 188.00 | 188.00 | 699,481 |
| 2023-11-07 | 188.50 | 191.50 | 186.50 | 191.50 | 191.50 | 403,687 |
| 2023-11-06 | 189.50 | 191.50 | 187.50 | 189.00 | 189.00 | 369,346 |
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.