ASRock Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	95.700	95.700	93.600	94.100	90.739	641,609
2022-08-09	96.000	97.100	95.600	96.500	93.053	222,110
2022-08-08	97.700	97.800	95.700	96.200	92.764	449,449
2022-08-05	96.200	99.000	96.000	98.300	94.789	361,775
2022-08-04	95.800	96.000	93.100	94.700	91.318	395,116
2022-08-03	95.800	97.000	94.200	95.500	92.089	367,739
2022-08-02	97.300	99.300	94.800	95.800	92.378	567,130
2022-08-01	100.50	100.50	98.100	98.500	94.982	355,367
2022-07-29	98.400	104.50	98.400	100.00	96.428	990,602
2022-07-28	99.300	99.500	97.300	97.300	93.825	327,288
2022-07-27	93.600	98.600	93.600	98.400	94.886	649,589
2022-07-26	102.00	102.00	96.400	96.400	92.957	1,060,391
2022-07-25	103.50	103.50	101.50	102.00	98.357	494,634
2022-07-22	107.50	108.50	103.00	104.00	100.29	1,106,144
2022-07-21	102.00	106.50	102.00	105.50	101.73	1,162,443
2022-07-20	105.00	106.00	100.50	101.00	97.393	1,550,561
2022-07-19	100.50	107.00	99.500	102.50	98.839	3,322,949
2022-07-18	99.000	99.800	98.100	99.500	95.946	504,738
2022-07-15	96.800	97.400	94.700	96.500	93.053	495,368
2022-07-14	94.400	96.800	93.300	96.100	92.668	806,528
2022-07-13	104.00	109.00	104.00	107.00	90.643	956,520
2022-07-12	105.50	106.00	101.00	103.00	87.254	689,374
2022-07-11	111.50	111.50	104.50	105.50	89.372	1,149,438
2022-07-08	113.00	114.50	111.00	113.50	96.149	775,520
2022-07-07	107.00	109.50	103.50	109.00	92.337	676,337
2022-07-06	107.00	108.50	105.00	105.50	89.372	542,074
2022-07-05	108.50	112.00	104.50	106.50	90.219	817,588
2022-07-04	105.50	106.50	103.00	105.00	88.948	548,666
2022-07-01	108.50	112.00	105.50	105.50	89.372	797,529
2022-06-30	113.50	113.50	108.00	109.00	92.337	552,266
2022-06-29	115.00	116.50	113.00	114.50	96.996	335,717
2022-06-28	120.00	120.00	116.00	116.00	98.267	381,588
2022-06-27	118.50	121.50	118.50	120.00	101.66	548,941
2022-06-24	115.00	120.00	115.00	116.00	98.267	694,503
2022-06-23	115.00	117.00	113.00	115.00	97.420	758,131
2022-06-22	121.00	121.00	115.00	115.00	97.420	873,549
2022-06-21	120.50	122.50	118.00	121.00	102.50	1,154,847
2022-06-20	123.50	124.00	117.00	117.50	99.538	2,072,003
2022-06-17	128.50	131.00	122.00	123.00	104.20	3,058,316
2022-06-16	141.00	142.00	135.00	135.00	114.36	667,444
2022-06-15	142.50	143.50	138.50	138.50	117.33	532,963
2022-06-14	140.50	143.50	137.00	142.50	120.72	956,555
2022-06-13	148.00	148.00	142.00	142.50	120.72	862,434
2022-06-10	152.00	152.00	150.00	150.50	127.49	434,887
2022-06-09	151.00	154.50	150.50	154.00	130.46	362,246
2022-06-08	151.50	155.00	151.50	151.50	128.34	431,231
2022-06-07	150.50	151.50	150.00	151.00	127.92	179,759
2022-06-06	153.00	153.50	150.50	150.50	127.49	284,557
2022-06-02	154.50	154.50	151.00	152.50	129.19	414,856
2022-06-01	153.50	156.50	153.00	154.50	130.88	413,381
2022-05-31	156.00	156.00	152.00	153.50	130.03	376,464
2022-05-30	149.50	156.00	149.00	156.00	132.15	727,693
2022-05-27	146.00	149.50	145.00	148.00	125.37	837,172
2022-05-26	148.50	150.50	143.50	143.50	121.56	1,156,343
2022-05-25	149.00	151.50	148.50	149.50	126.65	442,965
2022-05-24	153.50	153.50	148.00	148.50	125.80	638,497
2022-05-23	153.50	155.00	151.50	153.00	129.61	485,855
2022-05-20	158.00	158.50	153.50	154.00	130.46	601,926
2022-05-19	155.00	159.00	154.50	158.00	133.85	231,822
2022-05-18	162.00	162.00	157.50	159.50	135.12	497,058

← NewerPage 18 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.