ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 241.50 | 246.00 | 235.00 | 243.00 | 243.00 | 3,407,917 |
| 2023-08-07 | 231.50 | 248.00 | 228.00 | 242.00 | 242.00 | 3,844,759 |
| 2023-08-04 | 233.00 | 239.00 | 229.50 | 233.50 | 233.50 | 2,389,082 |
| 2023-08-02 | 249.00 | 249.50 | 227.00 | 232.50 | 232.50 | 3,329,604 |
| 2023-08-01 | 250.00 | 255.00 | 242.00 | 247.50 | 247.50 | 2,776,113 |
| 2023-07-31 | 268.50 | 269.50 | 247.00 | 253.00 | 253.00 | 3,814,116 |
| 2023-07-28 | 260.00 | 263.50 | 253.00 | 262.50 | 262.50 | 2,502,169 |
| 2023-07-27 | 266.00 | 268.00 | 254.00 | 258.00 | 258.00 | 3,131,946 |
| 2023-07-26 | 275.00 | 276.00 | 256.50 | 261.00 | 261.00 | 6,200,164 |
| 2023-07-25 | 280.50 | 294.50 | 271.00 | 272.00 | 272.00 | 9,076,477 |
| 2023-07-24 | 277.00 | 280.50 | 269.50 | 275.00 | 275.00 | 5,572,676 |
| 2023-07-21 | 268.00 | 288.50 | 263.00 | 277.00 | 277.00 | 7,685,128 |
| 2023-07-20 | 282.50 | 284.00 | 268.00 | 273.50 | 273.50 | 6,080,996 |
| 2023-07-19 | 293.00 | 299.50 | 276.50 | 280.50 | 280.50 | 8,956,875 |
| 2023-07-18 | 285.00 | 293.50 | 266.50 | 286.00 | 286.00 | 13,090,424 |
| 2023-07-17 | 253.00 | 281.50 | 249.00 | 272.00 | 272.00 | 10,119,306 |
| 2023-07-14 | 260.50 | 262.00 | 243.50 | 257.50 | 257.50 | 6,708,240 |
| 2023-07-13 | 263.00 | 274.50 | 242.50 | 248.50 | 248.50 | 15,448,540 |
| 2023-07-12 | 255.00 | 263.00 | 250.00 | 257.00 | 257.00 | 14,097,309 |
| 2023-07-11 | 235.00 | 250.00 | 235.00 | 250.00 | 250.00 | 9,381,668 |
| 2023-07-10 | 222.00 | 232.00 | 220.00 | 227.50 | 227.50 | 3,323,666 |
| 2023-07-07 | 224.00 | 230.00 | 218.00 | 222.00 | 222.00 | 3,274,792 |
| 2023-07-06 | 222.50 | 235.00 | 221.00 | 226.50 | 226.50 | 5,226,650 |
| 2023-07-05 | 239.00 | 240.50 | 222.00 | 225.00 | 225.00 | 5,193,824 |
| 2023-07-04 | 223.00 | 242.50 | 222.00 | 236.50 | 236.50 | 11,121,791 |
| 2023-07-03 | 230.00 | 234.00 | 221.00 | 221.00 | 221.00 | 6,047,549 |
| 2023-06-30 | 218.00 | 226.00 | 216.50 | 222.50 | 222.50 | 3,333,371 |
| 2023-06-29 | 213.00 | 226.50 | 211.50 | 220.50 | 220.50 | 5,302,700 |
| 2023-06-28 | 213.00 | 214.50 | 209.00 | 209.00 | 209.00 | 1,997,283 |
| 2023-06-27 | 216.50 | 216.50 | 207.00 | 208.00 | 208.00 | 3,168,229 |
| 2023-06-26 | 231.50 | 236.50 | 216.50 | 216.50 | 216.50 | 6,481,703 |
| 2023-06-21 | 228.00 | 238.00 | 227.50 | 230.00 | 230.00 | 7,830,833 |
| 2023-06-20 | 217.00 | 226.00 | 214.50 | 222.00 | 222.00 | 4,748,330 |
| 2023-06-19 | 220.00 | 228.00 | 217.00 | 224.00 | 216.00 | 4,544,426 |
| 2023-06-16 | 213.00 | 226.00 | 211.00 | 217.50 | 209.73 | 6,678,702 |
| 2023-06-15 | 214.00 | 217.50 | 208.50 | 208.50 | 201.05 | 4,979,048 |
| 2023-06-14 | 218.00 | 220.00 | 206.50 | 208.50 | 201.05 | 6,698,270 |
| 2023-06-13 | 224.00 | 231.50 | 218.00 | 226.50 | 218.41 | 10,751,103 |
| 2023-06-12 | 202.50 | 221.00 | 202.00 | 219.50 | 211.66 | 11,116,283 |
| 2023-06-09 | 187.50 | 201.00 | 186.00 | 201.00 | 193.82 | 4,468,676 |
| 2023-06-08 | 169.00 | 184.00 | 169.00 | 183.00 | 176.46 | 6,397,983 |
| 2023-06-07 | 168.00 | 171.00 | 167.00 | 168.00 | 162.00 | 2,119,689 |
| 2023-06-06 | 168.50 | 171.50 | 163.00 | 167.00 | 161.04 | 3,287,284 |
| 2023-06-05 | 162.50 | 167.50 | 159.50 | 166.00 | 160.07 | 2,785,632 |
| 2023-06-02 | 159.00 | 168.00 | 157.00 | 162.50 | 156.70 | 5,542,986 |
| 2023-06-01 | 157.00 | 158.50 | 154.50 | 157.50 | 151.87 | 1,443,891 |
| 2023-05-31 | 157.00 | 164.50 | 157.00 | 158.50 | 152.84 | 5,133,721 |
| 2023-05-30 | 158.00 | 162.50 | 155.00 | 155.00 | 149.46 | 7,067,608 |
| 2023-05-29 | 156.00 | 158.50 | 152.00 | 154.00 | 148.50 | 4,278,043 |
| 2023-05-26 | 148.00 | 156.50 | 147.50 | 152.00 | 146.57 | 7,560,734 |
| 2023-05-25 | 146.00 | 149.50 | 141.50 | 142.50 | 137.41 | 2,709,143 |
| 2023-05-24 | 138.00 | 139.50 | 137.00 | 138.50 | 133.55 | 231,707 |
| 2023-05-23 | 138.00 | 139.00 | 137.50 | 139.00 | 134.04 | 207,101 |
| 2023-05-22 | 137.00 | 139.50 | 137.00 | 138.00 | 133.07 | 320,472 |
| 2023-05-19 | 136.50 | 138.00 | 136.00 | 137.50 | 132.59 | 350,943 |
| 2023-05-18 | 137.50 | 138.00 | 136.00 | 136.50 | 131.62 | 446,422 |
| 2023-05-17 | 135.00 | 137.00 | 134.00 | 136.50 | 131.62 | 467,363 |
| 2023-05-16 | 132.00 | 135.50 | 132.00 | 135.00 | 130.18 | 539,014 |
| 2023-05-15 | 132.50 | 132.50 | 130.00 | 131.00 | 126.32 | 338,336 |
| 2023-05-12 | 130.00 | 133.50 | 130.00 | 133.00 | 128.25 | 196,127 |
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.