ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 242.50 | 247.00 | 236.00 | 240.00 | 240.00 | 3,399,581 |
| 2026-04-27 | 229.00 | 240.50 | 226.00 | 238.00 | 238.00 | 1,762,616 |
| 2026-04-24 | 229.00 | 229.00 | 223.50 | 226.50 | 226.50 | 580,172 |
| 2026-04-23 | 235.00 | 235.50 | 221.50 | 226.00 | 226.00 | 1,647,101 |
| 2026-04-22 | 227.50 | 234.00 | 227.50 | 231.00 | 231.00 | 1,105,120 |
| 2026-04-21 | 226.00 | 228.50 | 225.00 | 227.00 | 227.00 | 516,153 |
| 2026-04-20 | 225.00 | 225.50 | 222.00 | 224.00 | 224.00 | 411,100 |
| 2026-04-17 | 224.00 | 226.50 | 221.00 | 223.50 | 223.50 | 549,204 |
| 2026-04-16 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 502,467 |
| 2026-04-15 | 223.50 | 225.00 | 220.50 | 221.50 | 221.50 | 532,900 |
| 2026-04-14 | 224.50 | 227.50 | 220.00 | 221.50 | 221.50 | 940,048 |
| 2026-04-13 | 217.00 | 225.00 | 217.00 | 221.50 | 221.50 | 1,338,469 |
| 2026-04-10 | 213.00 | 216.00 | 212.50 | 215.00 | 215.00 | 378,131 |
| 2026-04-09 | 216.00 | 216.00 | 209.50 | 210.50 | 210.50 | 587,248 |
| 2026-04-08 | 210.00 | 217.50 | 209.00 | 217.00 | 217.00 | 635,017 |
| 2026-04-07 | 201.50 | 205.50 | 201.50 | 205.50 | 205.50 | 297,030 |
| 2026-04-02 | 209.50 | 209.50 | 201.00 | 201.00 | 201.00 | 393,077 |
| 2026-04-01 | 207.00 | 208.00 | 205.50 | 207.00 | 207.00 | 261,002 |
| 2026-03-31 | 208.50 | 209.50 | 200.50 | 202.00 | 202.00 | 443,572 |
| 2026-03-30 | 212.50 | 212.50 | 208.00 | 209.50 | 209.50 | 385,100 |
| 2026-03-27 | 214.50 | 216.00 | 211.00 | 215.50 | 215.50 | 210,206 |
| 2026-03-26 | 220.00 | 221.50 | 214.00 | 214.50 | 214.50 | 725,160 |
| 2026-03-25 | 218.00 | 218.50 | 214.00 | 218.00 | 218.00 | 389,033 |
| 2026-03-24 | 221.00 | 221.50 | 212.00 | 213.00 | 213.00 | 634,000 |
| 2026-03-23 | 210.00 | 222.50 | 210.00 | 216.00 | 216.00 | 520,000 |
| 2026-03-20 | 221.50 | 224.00 | 216.50 | 216.50 | 216.50 | 605,283 |
| 2026-03-19 | 218.00 | 225.00 | 218.00 | 220.00 | 220.00 | 758,090 |
| 2026-03-18 | 222.00 | 223.50 | 218.50 | 222.50 | 222.50 | 884,061 |
| 2026-03-17 | 212.50 | 217.50 | 212.00 | 216.00 | 216.00 | 663,064 |
| 2026-03-16 | 211.50 | 212.50 | 208.50 | 210.50 | 210.50 | 260,102 |
| 2026-03-13 | 207.50 | 212.50 | 206.00 | 210.50 | 210.50 | 495,350 |
| 2026-03-12 | 208.50 | 212.50 | 208.00 | 208.50 | 208.50 | 485,414 |
| 2026-03-11 | 209.00 | 210.50 | 207.50 | 210.00 | 210.00 | 1,167,100 |
| 2026-03-10 | 218.50 | 222.50 | 210.50 | 213.50 | 213.50 | 645,462 |
| 2026-03-09 | 212.00 | 213.00 | 207.00 | 211.50 | 211.50 | 576,054 |
| 2026-03-06 | 223.00 | 229.00 | 221.00 | 223.00 | 223.00 | 386,036 |
| 2026-03-05 | 218.00 | 225.50 | 218.00 | 224.00 | 224.00 | 745,405 |
| 2026-03-04 | 223.00 | 223.00 | 211.00 | 212.50 | 212.50 | 873,010 |
| 2026-03-03 | 227.00 | 228.00 | 222.50 | 223.50 | 223.50 | 569,172 |
| 2026-03-02 | 225.00 | 228.00 | 221.50 | 227.50 | 227.50 | 599,501 |
| 2026-02-26 | 230.50 | 230.50 | 227.00 | 228.50 | 228.50 | 905,160 |
| 2026-02-25 | 226.00 | 230.50 | 225.00 | 228.50 | 228.50 | 1,133,666 |
| 2026-02-24 | 222.50 | 224.50 | 220.00 | 222.50 | 222.50 | 322,479 |
| 2026-02-23 | 224.00 | 224.00 | 217.50 | 221.00 | 221.00 | 531,052 |
| 2026-02-11 | 227.00 | 229.50 | 220.50 | 221.50 | 221.50 | 1,194,392 |
| 2026-02-10 | 218.00 | 221.50 | 217.00 | 220.50 | 220.50 | 294,396 |
| 2026-02-09 | 217.50 | 219.00 | 214.00 | 217.50 | 217.50 | 361,010 |
| 2026-02-06 | 215.50 | 215.50 | 207.50 | 215.00 | 215.00 | 726,084 |
| 2026-02-05 | 219.50 | 223.00 | 215.50 | 215.50 | 215.50 | 377,050 |
| 2026-02-04 | 219.50 | 223.00 | 217.50 | 222.00 | 222.00 | 296,020 |
| 2026-02-03 | 222.00 | 222.50 | 217.00 | 222.00 | 222.00 | 323,300 |
| 2026-02-02 | 215.00 | 221.00 | 212.50 | 218.50 | 218.50 | 492,041 |
| 2026-01-30 | 221.50 | 222.00 | 214.50 | 215.50 | 215.50 | 747,104 |
| 2026-01-29 | 225.50 | 226.00 | 221.00 | 221.50 | 221.50 | 406,058 |
| 2026-01-28 | 226.50 | 228.00 | 223.00 | 224.50 | 224.50 | 600,129 |
| 2026-01-27 | 230.00 | 231.00 | 225.00 | 225.00 | 225.00 | 530,148 |
| 2026-01-26 | 228.50 | 229.50 | 227.00 | 229.50 | 229.50 | 251,139 |
| 2026-01-23 | 230.00 | 232.00 | 225.00 | 227.00 | 227.00 | 352,571 |
| 2026-01-22 | 225.00 | 229.00 | 224.00 | 228.00 | 228.00 | 708,049 |
| 2026-01-21 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 845,037 |
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.