ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 152.00 | 153.00 | 151.00 | 151.00 | 145.61 | 434,883 |
| 2023-02-08 | 153.50 | 154.50 | 151.00 | 152.00 | 146.57 | 984,716 |
| 2023-02-07 | 148.00 | 153.00 | 147.50 | 152.50 | 147.05 | 1,554,738 |
| 2023-02-06 | 145.00 | 149.00 | 144.00 | 149.00 | 143.68 | 780,312 |
| 2023-02-03 | 152.50 | 152.50 | 146.00 | 147.00 | 141.75 | 1,680,619 |
| 2023-02-02 | 155.00 | 156.50 | 150.00 | 151.50 | 146.09 | 1,952,874 |
| 2023-02-01 | 155.00 | 158.00 | 151.00 | 152.00 | 146.57 | 2,244,548 |
| 2023-01-31 | 149.00 | 151.50 | 147.50 | 151.50 | 146.09 | 960,338 |
| 2023-01-30 | 150.50 | 153.00 | 148.50 | 150.00 | 144.64 | 2,109,746 |
| 2023-01-17 | 147.00 | 147.50 | 145.50 | 145.50 | 140.30 | 615,059 |
| 2023-01-16 | 149.00 | 151.00 | 146.00 | 147.50 | 142.23 | 2,464,898 |
| 2023-01-13 | 148.00 | 152.00 | 145.50 | 146.50 | 141.27 | 3,612,015 |
| 2023-01-12 | 148.00 | 150.00 | 145.00 | 145.00 | 139.82 | 1,098,255 |
| 2023-01-11 | 153.00 | 154.00 | 145.00 | 147.50 | 142.23 | 3,153,467 |
| 2023-01-10 | 156.00 | 159.50 | 153.00 | 155.50 | 149.95 | 2,875,801 |
| 2023-01-09 | 152.00 | 158.50 | 149.50 | 156.00 | 150.43 | 3,533,801 |
| 2023-01-06 | 147.00 | 151.50 | 146.50 | 150.00 | 144.64 | 2,225,099 |
| 2023-01-05 | 150.50 | 157.50 | 146.00 | 147.00 | 141.75 | 6,367,552 |
| 2023-01-04 | 149.00 | 153.00 | 147.00 | 149.00 | 143.68 | 3,957,317 |
| 2023-01-03 | 143.50 | 152.00 | 143.50 | 149.00 | 143.68 | 10,907,247 |
| 2022-12-30 | 143.00 | 145.00 | 140.50 | 142.00 | 136.93 | 3,598,922 |
| 2022-12-29 | 133.50 | 147.00 | 132.50 | 143.00 | 137.89 | 6,039,731 |
| 2022-12-28 | 138.50 | 140.00 | 134.50 | 135.00 | 130.18 | 1,130,075 |
| 2022-12-27 | 140.50 | 143.00 | 137.50 | 139.50 | 134.52 | 1,578,709 |
| 2022-12-26 | 143.00 | 144.50 | 138.00 | 138.50 | 133.55 | 2,037,031 |
| 2022-12-23 | 133.50 | 142.00 | 132.00 | 140.50 | 135.48 | 1,978,833 |
| 2022-12-22 | 135.50 | 136.50 | 132.00 | 136.50 | 131.62 | 1,948,034 |
| 2022-12-21 | 137.50 | 139.00 | 132.50 | 133.00 | 128.25 | 3,172,245 |
| 2022-12-20 | 143.00 | 146.50 | 134.00 | 135.50 | 130.66 | 4,710,286 |
| 2022-12-19 | 146.50 | 146.50 | 139.00 | 141.00 | 135.96 | 3,481,865 |
| 2022-12-16 | 150.50 | 153.00 | 145.00 | 148.50 | 143.20 | 8,945,219 |
| 2022-12-15 | 145.50 | 155.00 | 143.00 | 151.00 | 145.61 | 25,223,031 |
| 2022-12-14 | 133.50 | 143.50 | 133.00 | 143.50 | 138.37 | 7,559,910 |
| 2022-12-13 | 129.50 | 134.00 | 127.50 | 130.50 | 125.84 | 2,169,200 |
| 2022-12-12 | 132.00 | 136.00 | 128.50 | 128.50 | 123.91 | 4,814,401 |
| 2022-12-09 | 126.50 | 128.00 | 125.00 | 127.00 | 122.46 | 880,736 |
| 2022-12-08 | 127.50 | 129.00 | 124.50 | 124.50 | 120.05 | 1,110,563 |
| 2022-12-07 | 125.50 | 128.00 | 122.50 | 125.00 | 120.54 | 1,441,192 |
| 2022-12-06 | 132.50 | 133.00 | 127.50 | 127.50 | 122.95 | 1,062,328 |
| 2022-12-05 | 131.00 | 134.00 | 130.00 | 131.00 | 126.32 | 1,259,141 |
| 2022-12-02 | 130.50 | 133.00 | 130.00 | 130.00 | 125.36 | 1,780,614 |
| 2022-12-01 | 132.50 | 137.00 | 129.00 | 131.50 | 126.80 | 4,717,481 |
| 2022-11-30 | 128.50 | 131.00 | 127.50 | 130.00 | 125.36 | 1,769,968 |
| 2022-11-29 | 132.50 | 132.50 | 127.50 | 128.50 | 123.91 | 3,038,910 |
| 2022-11-28 | 136.50 | 139.00 | 129.50 | 132.50 | 127.77 | 12,150,447 |
| 2022-11-25 | 125.50 | 136.50 | 125.50 | 136.50 | 131.62 | 5,053,200 |
| 2022-11-24 | 123.00 | 125.00 | 121.50 | 124.50 | 120.05 | 2,014,216 |
| 2022-11-23 | 129.00 | 129.50 | 121.50 | 122.00 | 117.64 | 4,361,121 |
| 2022-11-22 | 129.00 | 131.00 | 125.50 | 126.50 | 121.98 | 2,618,258 |
| 2022-11-21 | 133.00 | 133.50 | 127.50 | 129.50 | 124.87 | 6,035,295 |
| 2022-11-18 | 124.50 | 131.50 | 122.50 | 131.50 | 126.80 | 12,172,002 |
| 2022-11-17 | 114.50 | 124.50 | 114.00 | 124.50 | 120.05 | 15,074,280 |
| 2022-11-16 | 108.50 | 113.50 | 107.00 | 113.50 | 109.45 | 3,166,175 |
| 2022-11-15 | 104.00 | 105.50 | 103.00 | 103.50 | 99.803 | 593,657 |
| 2022-11-14 | 102.00 | 105.50 | 101.00 | 104.50 | 100.77 | 1,617,676 |
| 2022-11-11 | 109.00 | 110.50 | 100.50 | 101.50 | 97.875 | 3,958,660 |
| 2022-11-10 | 104.50 | 106.50 | 103.50 | 105.00 | 101.25 | 979,809 |
| 2022-11-09 | 103.00 | 107.00 | 102.50 | 106.00 | 102.21 | 1,944,490 |
| 2022-11-08 | 105.00 | 106.50 | 101.50 | 102.00 | 98.357 | 2,000,392 |
| 2022-11-07 | 102.00 | 107.50 | 101.50 | 103.50 | 99.803 | 4,403,019 |
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.