ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 189.50 | 191.50 | 187.50 | 189.00 | 189.00 | 369,346 |
| 2023-11-03 | 197.00 | 198.50 | 186.50 | 186.50 | 186.50 | 1,460,790 |
| 2023-11-02 | 190.00 | 193.00 | 188.00 | 191.00 | 191.00 | 1,212,301 |
| 2023-11-01 | 181.00 | 183.00 | 179.00 | 180.50 | 180.50 | 315,025 |
| 2023-10-31 | 187.50 | 189.50 | 179.50 | 180.00 | 180.00 | 658,537 |
| 2023-10-30 | 190.00 | 190.50 | 186.50 | 186.50 | 186.50 | 340,403 |
| 2023-10-27 | 189.50 | 193.50 | 189.50 | 189.50 | 189.50 | 424,800 |
| 2023-10-26 | 187.50 | 191.50 | 186.00 | 188.50 | 188.50 | 722,417 |
| 2023-10-25 | 192.00 | 194.50 | 190.50 | 193.00 | 193.00 | 608,400 |
| 2023-10-24 | 188.50 | 192.50 | 184.50 | 191.50 | 191.50 | 1,042,973 |
| 2023-10-23 | 183.50 | 190.00 | 183.00 | 184.00 | 184.00 | 863,249 |
| 2023-10-20 | 189.00 | 189.50 | 182.50 | 185.00 | 185.00 | 1,175,368 |
| 2023-10-19 | 191.00 | 193.00 | 190.00 | 191.00 | 191.00 | 508,715 |
| 2023-10-18 | 200.00 | 200.00 | 189.50 | 191.00 | 191.00 | 1,759,633 |
| 2023-10-17 | 206.50 | 208.50 | 202.00 | 202.00 | 202.00 | 825,222 |
| 2023-10-16 | 200.50 | 204.50 | 200.50 | 204.50 | 204.50 | 443,842 |
| 2023-10-13 | 218.00 | 218.00 | 202.50 | 204.00 | 204.00 | 2,360,284 |
| 2023-10-12 | 211.00 | 221.50 | 211.00 | 219.00 | 219.00 | 1,063,265 |
| 2023-10-11 | 222.00 | 222.50 | 209.00 | 209.00 | 209.00 | 1,149,069 |
| 2023-10-06 | 218.00 | 219.50 | 214.00 | 217.00 | 217.00 | 657,435 |
| 2023-10-05 | 218.50 | 219.50 | 215.50 | 218.50 | 218.50 | 505,394 |
| 2023-10-04 | 216.00 | 216.50 | 211.00 | 215.00 | 215.00 | 833,518 |
| 2023-10-03 | 222.50 | 222.50 | 215.00 | 219.00 | 219.00 | 1,112,296 |
| 2023-10-02 | 215.50 | 222.00 | 213.50 | 219.50 | 219.50 | 1,322,434 |
| 2023-09-28 | 217.50 | 218.50 | 212.00 | 212.00 | 212.00 | 1,074,372 |
| 2023-09-27 | 213.00 | 217.00 | 209.50 | 217.00 | 217.00 | 1,106,998 |
| 2023-09-26 | 209.50 | 215.50 | 209.50 | 211.00 | 211.00 | 1,771,551 |
| 2023-09-25 | 212.50 | 216.00 | 206.00 | 208.00 | 208.00 | 1,366,012 |
| 2023-09-22 | 205.00 | 213.50 | 202.50 | 211.50 | 211.50 | 1,174,010 |
| 2023-09-21 | 209.50 | 209.50 | 203.00 | 205.50 | 205.50 | 1,298,913 |
| 2023-09-20 | 201.50 | 216.50 | 201.50 | 211.00 | 211.00 | 4,198,238 |
| 2023-09-19 | 203.50 | 208.00 | 200.00 | 201.00 | 201.00 | 683,355 |
| 2023-09-18 | 209.00 | 209.50 | 202.00 | 202.00 | 202.00 | 835,946 |
| 2023-09-15 | 207.00 | 212.00 | 206.50 | 210.00 | 210.00 | 1,017,767 |
| 2023-09-14 | 207.00 | 208.50 | 202.50 | 206.00 | 206.00 | 1,442,849 |
| 2023-09-13 | 208.50 | 208.50 | 204.50 | 206.50 | 206.50 | 425,269 |
| 2023-09-12 | 212.50 | 215.00 | 205.50 | 208.00 | 208.00 | 703,423 |
| 2023-09-11 | 219.00 | 220.00 | 209.00 | 211.00 | 211.00 | 1,249,992 |
| 2023-09-08 | 219.50 | 222.50 | 216.00 | 217.00 | 217.00 | 857,916 |
| 2023-09-07 | 221.00 | 224.00 | 217.00 | 221.00 | 221.00 | 819,957 |
| 2023-09-06 | 224.50 | 227.50 | 222.00 | 222.50 | 222.50 | 706,725 |
| 2023-09-05 | 228.50 | 229.50 | 223.50 | 224.50 | 224.50 | 606,094 |
| 2023-09-04 | 227.50 | 231.00 | 222.50 | 229.00 | 229.00 | 1,031,671 |
| 2023-09-01 | 232.50 | 234.00 | 227.00 | 227.00 | 227.00 | 877,955 |
| 2023-08-31 | 234.50 | 235.00 | 230.50 | 234.00 | 234.00 | 687,212 |
| 2023-08-30 | 239.50 | 241.50 | 236.50 | 237.00 | 237.00 | 862,507 |
| 2023-08-29 | 240.00 | 242.00 | 230.50 | 234.00 | 234.00 | 1,180,936 |
| 2023-08-28 | 242.00 | 243.00 | 233.00 | 237.00 | 237.00 | 1,144,316 |
| 2023-08-25 | 246.50 | 246.50 | 239.50 | 239.50 | 239.50 | 1,989,293 |
| 2023-08-24 | 259.00 | 267.00 | 251.50 | 251.50 | 251.50 | 3,961,763 |
| 2023-08-23 | 251.00 | 256.50 | 248.50 | 250.00 | 250.00 | 1,543,985 |
| 2023-08-22 | 254.50 | 261.50 | 252.00 | 254.50 | 254.50 | 3,897,124 |
| 2023-08-21 | 260.00 | 265.00 | 239.00 | 250.00 | 250.00 | 5,200,223 |
| 2023-08-18 | 247.00 | 273.00 | 245.00 | 256.50 | 256.50 | 8,760,777 |
| 2023-08-17 | 232.00 | 256.00 | 231.50 | 250.50 | 250.50 | 2,953,489 |
| 2023-08-16 | 227.00 | 236.00 | 224.50 | 235.50 | 235.50 | 1,081,232 |
| 2023-08-15 | 229.50 | 232.00 | 226.00 | 228.50 | 228.50 | 966,287 |
| 2023-08-14 | 223.50 | 228.50 | 220.00 | 225.00 | 225.00 | 1,136,465 |
| 2023-08-11 | 231.00 | 236.00 | 225.50 | 226.50 | 226.50 | 2,064,437 |
| 2023-08-10 | 237.50 | 238.00 | 225.50 | 233.00 | 233.00 | 3,070,630 |
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.