ASRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	103.50	105.00	99.500	101.00	97.393	2,005,522
2022-11-03	99.100	103.50	98.500	103.00	99.321	1,401,589
2022-11-02	98.200	101.50	97.800	101.00	97.393	878,255
2022-11-01	97.000	99.500	96.500	99.200	95.657	1,196,167
2022-10-31	100.50	101.00	97.800	98.000	94.500	1,378,298
2022-10-28	102.50	102.50	98.600	98.800	95.271	1,651,486
2022-10-27	102.50	104.00	100.50	102.50	98.839	4,515,304
2022-10-26	97.800	106.50	97.800	100.50	96.911	8,171,800
2022-10-25	99.700	102.50	95.700	99.100	95.561	6,939,820
2022-10-24	94.800	99.500	93.000	98.000	94.500	3,658,831
2022-10-21	91.900	93.200	91.200	91.400	88.136	1,192,049
2022-10-20	93.000	97.000	91.400	91.400	88.136	3,107,910
2022-10-19	91.400	98.100	90.700	94.700	91.318	4,855,992
2022-10-18	89.200	94.500	88.900	91.000	87.750	2,348,192
2022-10-17	85.800	86.800	83.500	86.700	83.603	597,986
2022-10-14	86.000	87.900	85.400	87.400	84.278	594,041
2022-10-13	85.900	85.900	82.100	83.000	80.036	653,472
2022-10-12	85.000	86.800	83.400	85.900	82.832	422,396
2022-10-11	88.000	88.000	85.100	85.100	82.061	753,951
2022-10-07	89.000	89.600	88.300	88.800	85.628	304,241
2022-10-06	91.000	91.000	88.700	89.900	86.689	459,451
2022-10-05	91.800	91.800	88.600	89.700	86.496	578,219
2022-10-04	87.700	89.800	87.700	88.900	85.725	658,097
2022-10-03	85.100	87.100	85.000	85.900	82.832	438,345
2022-09-30	83.200	85.900	83.100	85.300	82.253	569,918
2022-09-29	84.200	86.300	84.200	85.500	82.446	604,826
2022-09-28	87.000	87.800	83.000	83.200	80.228	1,089,574
2022-09-27	87.200	88.500	85.700	88.000	84.857	974,345
2022-09-26	90.000	90.300	86.300	86.500	83.411	1,194,519
2022-09-23	93.700	94.700	90.200	91.100	87.846	1,804,963
2022-09-22	97.000	97.000	92.600	93.200	89.871	2,499,996
2022-09-21	103.00	103.00	97.100	97.300	93.825	2,185,277
2022-09-20	109.00	109.00	102.50	103.00	99.321	2,931,706
2022-09-19	104.50	109.00	102.50	108.50	104.62	2,466,459
2022-09-16	106.00	108.50	103.00	103.00	99.321	1,795,148
2022-09-15	109.00	111.00	107.00	107.00	103.18	3,407,728
2022-09-14	104.00	113.50	104.00	108.00	104.14	10,017,000
2022-09-13	103.00	110.00	99.800	107.00	103.18	5,150,859
2022-09-12	94.800	100.00	94.800	100.00	96.428	1,631,762
2022-09-08	89.900	91.000	89.000	91.000	87.750	601,026
2022-09-07	87.900	89.300	87.200	88.500	85.339	295,746
2022-09-06	91.500	92.200	88.500	88.900	85.725	587,716
2022-09-05	94.000	94.000	91.100	91.500	88.232	429,268
2022-09-02	94.600	95.600	93.600	93.600	90.257	307,626
2022-09-01	94.700	95.300	94.400	94.500	91.125	478,662
2022-08-31	94.600	96.600	94.500	96.600	93.150	321,695
2022-08-30	94.900	95.600	94.600	95.200	91.800	344,023
2022-08-29	96.300	96.900	94.500	95.100	91.703	1,039,022
2022-08-26	104.50	105.50	100.00	100.00	96.428	861,336
2022-08-25	99.300	104.00	99.300	103.50	99.803	1,068,247
2022-08-24	99.800	100.50	98.100	98.300	94.789	376,937
2022-08-23	99.600	100.50	98.300	99.500	95.946	290,124
2022-08-22	100.50	101.50	99.400	99.600	96.043	331,257
2022-08-19	101.00	102.50	101.00	102.00	98.357	325,272
2022-08-18	99.100	102.00	99.100	100.50	96.911	314,822
2022-08-17	99.000	101.00	99.000	100.50	96.911	499,437
2022-08-16	98.000	99.800	98.000	99.000	95.464	564,759
2022-08-15	95.800	99.900	94.900	98.800	95.271	850,499
2022-08-12	93.700	96.300	91.600	95.900	92.475	1,573,198
2022-08-11	94.200	95.700	94.200	95.100	91.703	469,202

← NewerPage 17 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.