ASRock Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	130.00	133.50	130.00	133.00	128.25	196,127
2023-05-11	132.00	132.50	130.50	131.50	126.80	327,726
2023-05-10	134.00	134.00	132.00	132.50	127.77	283,102
2023-05-09	134.00	135.00	132.00	134.00	129.21	277,832
2023-05-08	133.00	135.00	133.00	134.00	129.21	238,429
2023-05-05	132.00	133.50	131.50	132.00	127.29	176,499
2023-05-04	132.00	133.00	131.00	132.00	127.29	309,113
2023-05-03	136.00	136.00	132.00	133.00	128.25	415,913
2023-05-02	134.00	138.00	134.00	137.00	132.11	291,074
2023-04-28	132.50	135.50	132.00	135.50	130.66	655,495
2023-04-27	131.00	132.50	128.50	132.00	127.29	302,264
2023-04-26	129.00	131.50	127.50	131.50	126.80	314,460
2023-04-25	135.50	135.50	129.00	129.00	124.39	1,128,934
2023-04-24	131.00	136.50	130.50	135.50	130.66	443,802
2023-04-21	136.00	137.50	131.00	131.50	126.80	1,169,537
2023-04-20	138.00	138.00	136.00	136.50	131.62	338,377
2023-04-19	141.00	141.00	138.00	138.00	133.07	626,530
2023-04-18	144.00	144.00	140.50	140.50	135.48	682,682
2023-04-17	143.00	144.50	142.50	144.00	138.86	528,272
2023-04-14	144.00	144.00	141.50	142.00	136.93	446,940
2023-04-13	144.50	145.00	142.00	142.50	137.41	497,665
2023-04-12	144.50	147.50	144.00	145.00	139.82	1,635,950
2023-04-11	144.00	145.50	142.00	143.00	137.89	936,289
2023-04-10	141.50	142.50	140.00	142.00	136.93	360,115
2023-04-07	141.50	141.50	139.50	140.50	135.48	340,719
2023-04-06	141.00	142.00	139.00	141.00	135.96	351,262
2023-03-31	141.00	141.00	139.00	141.00	135.96	274,584
2023-03-30	140.00	142.50	139.50	140.00	135.00	787,491
2023-03-29	137.50	139.50	137.50	138.00	133.07	380,711
2023-03-28	141.00	141.50	137.50	137.50	132.59	746,215
2023-03-27	141.50	143.00	140.00	141.50	136.45	412,102
2023-03-24	142.50	144.00	141.00	141.00	135.96	983,046
2023-03-23	140.50	142.50	139.50	141.00	135.96	771,288
2023-03-22	139.00	142.00	138.00	140.50	135.48	1,346,504
2023-03-21	140.50	141.00	136.00	138.00	133.07	1,175,031
2023-03-20	139.00	139.50	137.50	139.00	134.04	701,584
2023-03-17	137.00	138.00	133.50	136.00	131.14	1,427,688
2023-03-16	136.50	138.00	134.00	134.50	129.70	1,536,090
2023-03-15	140.00	141.00	136.50	136.50	131.62	1,834,651
2023-03-14	141.50	143.00	135.50	138.00	133.07	2,402,447
2023-03-13	140.00	140.50	134.00	139.50	134.52	1,862,531
2023-03-10	143.00	144.50	139.00	141.00	135.96	3,622,750
2023-03-09	152.50	154.00	150.50	150.50	145.12	765,585
2023-03-08	152.00	153.00	149.00	151.00	145.61	1,565,859
2023-03-07	157.50	157.50	154.50	154.50	148.98	530,728
2023-03-06	156.50	159.00	156.50	156.50	150.91	1,031,045
2023-03-03	156.50	158.50	155.50	156.50	150.91	748,514
2023-03-02	153.50	156.00	153.50	155.00	149.46	663,437
2023-03-01	156.00	157.00	152.00	154.50	148.98	2,138,790
2023-02-24	170.00	171.00	158.00	158.50	152.84	8,322,705
2023-02-23	156.50	168.00	156.50	168.00	162.00	6,981,688
2023-02-22	151.00	153.00	149.00	153.00	147.54	866,676
2023-02-21	154.50	155.00	152.00	153.00	147.54	659,846
2023-02-20	151.00	154.50	151.00	154.00	148.50	1,259,133
2023-02-17	148.50	151.00	148.50	150.50	145.12	510,882
2023-02-16	150.50	155.50	149.50	150.00	144.64	1,891,335
2023-02-15	149.00	150.00	147.00	147.00	141.75	481,705
2023-02-14	150.00	152.00	148.50	149.00	143.68	980,390
2023-02-13	152.00	157.50	149.00	149.00	143.68	4,129,125
2023-02-10	151.00	152.00	147.00	148.00	142.71	793,804

← NewerPage 15 of 21 · 1,222 trading daysOlder →

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.