ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 228.00 | 231.50 | 226.50 | 228.00 | 228.00 | 594,150 |
| 2026-01-19 | 233.50 | 233.50 | 227.50 | 227.50 | 227.50 | 998,282 |
| 2026-01-16 | 235.50 | 237.00 | 234.00 | 234.00 | 234.00 | 517,473 |
| 2026-01-15 | 241.50 | 241.50 | 235.00 | 235.00 | 235.00 | 381,250 |
| 2026-01-14 | 237.00 | 240.50 | 236.50 | 239.00 | 239.00 | 546,069 |
| 2026-01-13 | 240.00 | 240.00 | 233.00 | 234.00 | 234.00 | 1,305,298 |
| 2026-01-12 | 246.00 | 246.00 | 237.50 | 238.00 | 238.00 | 1,474,511 |
| 2026-01-09 | 242.00 | 247.00 | 239.50 | 246.00 | 246.00 | 703,115 |
| 2026-01-08 | 256.50 | 257.50 | 241.00 | 242.00 | 242.00 | 2,125,440 |
| 2026-01-07 | 242.00 | 244.50 | 240.50 | 242.50 | 242.50 | 542,155 |
| 2026-01-06 | 244.50 | 247.50 | 242.00 | 242.00 | 242.00 | 785,315 |
| 2026-01-05 | 251.00 | 252.00 | 242.00 | 244.50 | 244.50 | 916,031 |
| 2026-01-02 | 248.00 | 251.50 | 245.50 | 249.00 | 249.00 | 531,007 |
| 2025-12-31 | 247.00 | 249.50 | 245.50 | 248.00 | 248.00 | 283,003 |
| 2025-12-30 | 249.00 | 249.00 | 243.50 | 246.00 | 246.00 | 560,072 |
| 2025-12-29 | 253.00 | 253.00 | 249.50 | 250.00 | 250.00 | 372,103 |
| 2025-12-26 | 249.50 | 252.50 | 246.50 | 251.50 | 251.50 | 415,234 |
| 2025-12-24 | 253.00 | 254.00 | 246.50 | 247.00 | 247.00 | 616,129 |
| 2025-12-23 | 254.00 | 254.00 | 250.50 | 251.50 | 251.50 | 402,084 |
| 2025-12-22 | 253.00 | 255.00 | 250.50 | 252.50 | 252.50 | 430,033 |
| 2025-12-19 | 250.00 | 252.50 | 247.00 | 250.00 | 250.00 | 867,505 |
| 2025-12-18 | 243.00 | 248.00 | 242.50 | 248.00 | 248.00 | 636,000 |
| 2025-12-17 | 248.00 | 251.00 | 243.50 | 243.50 | 243.50 | 656,367 |
| 2025-12-16 | 247.00 | 249.00 | 242.00 | 245.00 | 245.00 | 992,148 |
| 2025-12-15 | 247.50 | 249.00 | 239.50 | 244.00 | 244.00 | 1,290,480 |
| 2025-12-12 | 271.00 | 271.00 | 249.00 | 252.50 | 252.50 | 3,945,173 |
| 2025-12-11 | 268.50 | 268.50 | 267.00 | 268.50 | 268.50 | 1,722,332 |
| 2025-12-10 | 250.00 | 250.00 | 244.00 | 244.50 | 244.50 | 454,660 |
| 2025-12-09 | 250.00 | 251.00 | 246.50 | 247.50 | 247.50 | 309,100 |
| 2025-12-08 | 245.50 | 249.00 | 245.00 | 248.00 | 248.00 | 334,001 |
| 2025-12-05 | 249.00 | 253.00 | 243.00 | 247.00 | 247.00 | 507,202 |
| 2025-12-04 | 254.00 | 254.00 | 248.00 | 248.50 | 248.50 | 285,000 |
| 2025-12-03 | 249.00 | 253.00 | 249.00 | 251.50 | 251.50 | 210,100 |
| 2025-12-02 | 251.50 | 253.50 | 247.00 | 247.50 | 247.50 | 289,000 |
| 2025-12-01 | 251.50 | 252.00 | 249.00 | 249.00 | 249.00 | 301,001 |
| 2025-11-28 | 252.50 | 252.50 | 248.50 | 251.50 | 251.50 | 422,011 |
| 2025-11-27 | 254.50 | 257.00 | 251.00 | 252.00 | 252.00 | 398,145 |
| 2025-11-26 | 254.50 | 258.00 | 252.00 | 252.50 | 252.50 | 700,152 |
| 2025-11-25 | 247.50 | 258.00 | 244.00 | 251.00 | 251.00 | 1,270,307 |
| 2025-11-24 | 241.50 | 245.00 | 238.00 | 240.50 | 240.50 | 536,009 |
| 2025-11-21 | 241.50 | 244.00 | 236.50 | 236.50 | 236.50 | 775,013 |
| 2025-11-20 | 249.50 | 250.00 | 241.00 | 249.00 | 249.00 | 1,669,154 |
| 2025-11-19 | 250.00 | 253.50 | 237.50 | 241.50 | 241.50 | 1,854,264 |
| 2025-11-18 | 264.00 | 266.00 | 246.00 | 247.00 | 247.00 | 2,046,712 |
| 2025-11-17 | 278.00 | 279.00 | 266.50 | 266.50 | 266.50 | 767,144 |
| 2025-11-14 | 278.00 | 281.00 | 275.00 | 275.50 | 275.50 | 819,001 |
| 2025-11-13 | 286.00 | 287.50 | 279.00 | 283.50 | 283.50 | 949,109 |
| 2025-11-12 | 292.50 | 293.00 | 282.00 | 283.00 | 283.00 | 1,051,100 |
| 2025-11-11 | 296.50 | 305.00 | 290.50 | 290.50 | 290.50 | 969,076 |
| 2025-11-10 | 301.00 | 304.50 | 295.00 | 295.50 | 295.50 | 713,300 |
| 2025-11-07 | 319.00 | 323.50 | 301.50 | 301.50 | 301.50 | 1,539,660 |
| 2025-11-06 | 319.00 | 322.00 | 312.00 | 322.00 | 322.00 | 847,468 |
| 2025-11-05 | 310.00 | 318.50 | 303.00 | 318.50 | 318.50 | 1,075,010 |
| 2025-11-04 | 318.00 | 322.00 | 311.50 | 317.00 | 317.00 | 955,413 |
| 2025-11-03 | 321.00 | 327.50 | 317.00 | 321.00 | 321.00 | 786,350 |
| 2025-10-31 | 330.00 | 331.50 | 321.00 | 321.00 | 321.00 | 1,353,486 |
| 2025-10-30 | 335.50 | 354.50 | 327.50 | 329.50 | 329.50 | 2,942,232 |
| 2025-10-29 | 333.00 | 360.00 | 328.00 | 337.50 | 337.50 | 4,268,518 |
| 2025-10-28 | 321.50 | 327.50 | 314.00 | 327.50 | 327.50 | 1,922,775 |
| 2025-10-27 | 307.50 | 324.00 | 301.50 | 320.00 | 320.00 | 2,956,775 |
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.