ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 155.50 | 160.00 | 155.50 | 160.00 | 135.54 | 367,538 |
| 2022-05-16 | 159.00 | 159.50 | 154.00 | 155.00 | 131.30 | 375,996 |
| 2022-05-13 | 151.00 | 158.00 | 151.00 | 157.50 | 133.42 | 894,652 |
| 2022-05-12 | 152.00 | 154.50 | 149.00 | 149.00 | 126.22 | 821,024 |
| 2022-05-11 | 151.00 | 157.50 | 151.00 | 155.00 | 131.30 | 966,298 |
| 2022-05-10 | 148.00 | 156.00 | 148.00 | 154.00 | 130.46 | 1,092,732 |
| 2022-05-09 | 156.50 | 156.50 | 149.50 | 151.00 | 127.92 | 1,211,372 |
| 2022-05-06 | 158.50 | 161.00 | 157.00 | 158.50 | 134.27 | 648,620 |
| 2022-05-05 | 166.00 | 167.00 | 163.00 | 164.00 | 138.93 | 639,485 |
| 2022-05-04 | 160.50 | 163.50 | 158.50 | 162.50 | 137.66 | 550,973 |
| 2022-05-03 | 165.00 | 165.50 | 157.50 | 159.50 | 135.12 | 1,173,776 |
| 2022-04-29 | 166.00 | 171.50 | 165.50 | 166.00 | 140.62 | 772,615 |
| 2022-04-28 | 167.50 | 168.50 | 163.00 | 165.00 | 139.78 | 512,762 |
| 2022-04-27 | 161.00 | 166.50 | 157.00 | 166.50 | 141.05 | 1,417,834 |
| 2022-04-26 | 164.50 | 167.00 | 159.00 | 167.00 | 141.47 | 1,189,084 |
| 2022-04-25 | 168.50 | 168.50 | 162.00 | 164.00 | 138.93 | 646,496 |
| 2022-04-22 | 169.00 | 172.00 | 168.00 | 172.00 | 145.71 | 278,995 |
| 2022-04-21 | 176.50 | 176.50 | 172.00 | 172.50 | 146.13 | 383,888 |
| 2022-04-20 | 176.00 | 176.50 | 172.00 | 176.50 | 149.52 | 441,323 |
| 2022-04-19 | 173.00 | 176.00 | 172.50 | 174.50 | 147.82 | 364,939 |
| 2022-04-18 | 165.00 | 172.00 | 165.00 | 171.00 | 144.86 | 850,835 |
| 2022-04-15 | 173.00 | 173.00 | 169.00 | 170.00 | 144.01 | 660,621 |
| 2022-04-14 | 177.00 | 181.50 | 176.00 | 176.00 | 149.09 | 684,086 |
| 2022-04-13 | 174.50 | 178.00 | 173.00 | 175.50 | 148.67 | 450,595 |
| 2022-04-12 | 172.50 | 177.50 | 172.00 | 174.50 | 147.82 | 661,222 |
| 2022-04-11 | 180.50 | 181.00 | 175.00 | 177.00 | 149.94 | 1,022,302 |
| 2022-04-08 | 188.00 | 188.00 | 180.00 | 180.50 | 152.91 | 2,041,947 |
| 2022-04-07 | 190.00 | 191.00 | 184.50 | 186.50 | 157.99 | 1,300,313 |
| 2022-04-06 | 200.00 | 204.00 | 190.00 | 192.50 | 163.07 | 2,123,988 |
| 2022-04-01 | 209.50 | 213.50 | 205.00 | 205.50 | 174.08 | 2,633,672 |
| 2022-03-31 | 204.50 | 222.50 | 204.00 | 215.00 | 182.13 | 5,529,354 |
| 2022-03-30 | 201.00 | 205.00 | 199.50 | 202.50 | 171.54 | 1,053,759 |
| 2022-03-29 | 202.50 | 202.50 | 197.50 | 199.50 | 169.00 | 494,285 |
| 2022-03-28 | 196.50 | 201.00 | 196.50 | 201.00 | 170.27 | 460,069 |
| 2022-03-25 | 202.00 | 204.00 | 198.00 | 198.00 | 167.73 | 1,066,667 |
| 2022-03-24 | 199.00 | 203.00 | 198.50 | 199.00 | 168.58 | 605,649 |
| 2022-03-23 | 201.50 | 202.50 | 199.00 | 199.00 | 168.58 | 733,861 |
| 2022-03-22 | 202.00 | 202.00 | 196.00 | 200.00 | 169.43 | 901,636 |
| 2022-03-21 | 203.50 | 205.50 | 202.00 | 203.00 | 171.97 | 407,110 |
| 2022-03-18 | 205.00 | 205.00 | 200.00 | 203.50 | 172.39 | 2,203,586 |
| 2022-03-17 | 203.00 | 206.00 | 200.50 | 203.50 | 172.39 | 1,742,668 |
| 2022-03-16 | 197.50 | 200.00 | 194.00 | 196.50 | 166.46 | 882,284 |
| 2022-03-15 | 199.50 | 200.50 | 195.00 | 195.00 | 165.19 | 1,043,074 |
| 2022-03-14 | 201.00 | 202.00 | 192.50 | 201.00 | 170.27 | 2,935,942 |
| 2022-03-11 | 212.00 | 212.00 | 195.00 | 201.00 | 170.27 | 4,015,147 |
| 2022-03-10 | 214.50 | 219.00 | 211.00 | 216.00 | 182.98 | 2,447,819 |
| 2022-03-09 | 210.00 | 210.50 | 204.00 | 206.00 | 174.51 | 1,122,134 |
| 2022-03-08 | 212.00 | 216.50 | 203.50 | 205.00 | 173.66 | 2,284,201 |
| 2022-03-07 | 222.50 | 223.00 | 210.00 | 212.00 | 179.59 | 2,791,305 |
| 2022-03-04 | 233.00 | 234.50 | 224.00 | 229.00 | 193.99 | 3,160,510 |
| 2022-03-03 | 240.00 | 243.00 | 236.00 | 239.50 | 202.89 | 1,532,212 |
| 2022-03-02 | 236.50 | 240.00 | 234.50 | 238.00 | 201.62 | 1,848,553 |
| 2022-03-01 | 227.50 | 243.50 | 227.50 | 242.00 | 205.00 | 3,818,653 |
| 2022-02-25 | 217.00 | 226.50 | 213.00 | 225.00 | 190.60 | 2,546,123 |
| 2022-02-24 | 217.50 | 222.00 | 211.00 | 212.00 | 179.59 | 1,539,528 |
| 2022-02-23 | 215.00 | 222.50 | 213.50 | 221.00 | 187.22 | 2,078,283 |
| 2022-02-22 | 232.00 | 232.50 | 211.50 | 213.00 | 180.44 | 3,495,368 |
| 2022-02-21 | 227.50 | 236.00 | 227.00 | 234.50 | 198.65 | 1,592,284 |
| 2022-02-18 | 225.00 | 232.50 | 223.00 | 228.00 | 193.15 | 1,717,389 |
| 2022-02-17 | 235.00 | 235.00 | 228.00 | 229.50 | 194.42 | 532,899 |
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.