ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 212.50 | 212.50 | 206.50 | 210.00 | 210.00 | 173,248 |
| 2026-07-22 | 211.50 | 212.50 | 209.00 | 209.00 | 209.00 | 311,493 |
| 2026-07-21 | 203.50 | 209.50 | 203.50 | 209.00 | 209.00 | 267,170 |
| 2026-07-20 | 201.50 | 203.50 | 196.00 | 202.00 | 202.00 | 340,000 |
| 2026-07-17 | 205.00 | 205.50 | 200.00 | 200.50 | 200.50 | 542,172 |
| 2026-07-16 | 206.50 | 208.50 | 201.50 | 207.50 | 207.50 | 449,455 |
| 2026-07-15 | 206.00 | 209.00 | 202.50 | 203.50 | 203.50 | 1,230,022 |
| 2026-07-14 | 213.50 | 213.50 | 200.00 | 203.00 | 203.00 | 1,084,119 |
| 2026-07-13 | 213.00 | 214.50 | 211.00 | 212.50 | 212.50 | 257,200 |
| 2026-07-10 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2026-07-09 | 211.00 | 215.00 | 211.00 | 211.00 | 211.00 | 232,153 |
| 2026-07-08 | 212.00 | 214.00 | 208.50 | 210.00 | 210.00 | 381,047 |
| 2026-07-07 | 219.00 | 219.00 | 212.50 | 212.50 | 212.50 | 304,110 |
| 2026-07-06 | 217.00 | 220.00 | 215.00 | 217.00 | 217.00 | 393,311 |
| 2026-07-03 | 218.50 | 220.50 | 214.50 | 214.50 | 214.50 | 816,040 |
| 2026-07-02 | 215.00 | 221.00 | 215.00 | 218.00 | 218.00 | 337,053 |
| 2026-07-01 | 224.00 | 227.00 | 213.50 | 213.50 | 213.50 | 1,123,570 |
| 2026-06-30 | 234.50 | 236.50 | 232.00 | 234.00 | 223.00 | 737,160 |
| 2026-06-29 | 235.00 | 237.00 | 231.00 | 232.00 | 221.09 | 558,242 |
| 2026-06-26 | 243.50 | 243.50 | 232.00 | 232.00 | 221.09 | 561,590 |
| 2026-06-25 | 244.00 | 247.00 | 241.00 | 243.50 | 232.05 | 463,212 |
| 2026-06-24 | 242.50 | 243.00 | 239.00 | 241.00 | 241.00 | 309,175 |
| 2026-06-23 | 248.50 | 248.50 | 241.50 | 241.50 | 241.50 | 445,653 |
| 2026-06-22 | 252.00 | 253.00 | 245.00 | 246.00 | 246.00 | 683,182 |
| 2026-06-18 | 248.00 | 248.50 | 245.50 | 246.50 | 246.50 | 426,900 |
| 2026-06-17 | 243.50 | 250.00 | 241.50 | 247.00 | 247.00 | 969,323 |
| 2026-06-16 | 246.00 | 247.50 | 243.50 | 243.50 | 243.50 | 371,207 |
| 2026-06-15 | 254.00 | 255.00 | 244.00 | 245.50 | 245.50 | 735,508 |
| 2026-06-12 | 245.50 | 250.00 | 243.50 | 250.00 | 250.00 | 883,436 |
| 2026-06-11 | 240.00 | 245.00 | 240.00 | 243.50 | 243.50 | 469,199 |
| 2026-06-10 | 247.50 | 251.00 | 241.50 | 243.00 | 243.00 | 762,133 |
| 2026-06-09 | 243.50 | 252.50 | 241.00 | 252.00 | 252.00 | 834,400 |
| 2026-06-08 | 226.50 | 245.50 | 226.50 | 243.50 | 243.50 | 1,249,212 |
| 2026-06-05 | 249.00 | 250.50 | 240.50 | 249.50 | 249.50 | 1,161,330 |
| 2026-06-04 | 256.50 | 258.00 | 249.00 | 249.00 | 249.00 | 1,144,418 |
| 2026-06-03 | 273.50 | 273.50 | 257.50 | 259.00 | 259.00 | 3,736,199 |
| 2026-06-02 | 255.00 | 273.50 | 252.00 | 273.50 | 273.50 | 3,985,389 |
| 2026-06-01 | 247.00 | 258.00 | 242.50 | 253.50 | 253.50 | 2,456,283 |
| 2026-05-29 | 237.50 | 245.00 | 236.00 | 242.00 | 242.00 | 1,318,316 |
| 2026-05-28 | 240.50 | 246.00 | 232.00 | 233.50 | 233.50 | 606,195 |
| 2026-05-27 | 245.00 | 246.00 | 239.00 | 240.00 | 240.00 | 699,012 |
| 2026-05-26 | 245.50 | 247.50 | 237.00 | 245.00 | 245.00 | 1,038,292 |
| 2026-05-25 | 237.50 | 246.50 | 233.50 | 245.00 | 245.00 | 1,252,706 |
| 2026-05-22 | 227.50 | 232.00 | 225.00 | 232.00 | 232.00 | 659,038 |
| 2026-05-21 | 223.00 | 226.50 | 220.50 | 224.50 | 224.50 | 991,295 |
| 2026-05-20 | 220.00 | 227.00 | 217.00 | 219.00 | 219.00 | 650,253 |
| 2026-05-19 | 223.50 | 224.50 | 221.00 | 221.00 | 221.00 | 450,005 |
| 2026-05-18 | 225.00 | 225.00 | 220.50 | 223.50 | 223.50 | 389,004 |
| 2026-05-15 | 229.00 | 230.00 | 223.50 | 225.00 | 225.00 | 474,102 |
| 2026-05-14 | 228.50 | 231.00 | 227.50 | 227.50 | 227.50 | 516,070 |
| 2026-05-13 | 231.00 | 231.50 | 226.00 | 228.50 | 228.50 | 551,071 |
| 2026-05-12 | 234.50 | 235.00 | 229.00 | 231.50 | 231.50 | 747,315 |
| 2026-05-11 | 234.50 | 234.50 | 223.50 | 232.50 | 232.50 | 1,988,451 |
| 2026-05-08 | 246.00 | 250.00 | 242.50 | 245.50 | 245.50 | 1,363,413 |
| 2026-05-07 | 253.50 | 254.00 | 246.00 | 246.50 | 246.50 | 2,192,432 |
| 2026-05-06 | 240.00 | 244.50 | 236.00 | 244.00 | 244.00 | 1,795,290 |
| 2026-05-05 | 236.50 | 238.50 | 236.00 | 237.50 | 237.50 | 528,105 |
| 2026-05-04 | 237.00 | 238.50 | 235.00 | 235.50 | 235.50 | 599,348 |
| 2026-04-30 | 236.00 | 237.00 | 235.00 | 235.50 | 235.50 | 688,355 |
| 2026-04-29 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | 811,523 |
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.