ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 307.50 | 324.00 | 301.50 | 320.00 | 320.00 | 2,956,775 |
| 2025-10-23 | 297.00 | 314.00 | 297.00 | 299.50 | 299.50 | 3,180,604 |
| 2025-10-22 | 296.00 | 297.50 | 290.50 | 290.50 | 290.50 | 380,384 |
| 2025-10-21 | 292.50 | 299.00 | 292.00 | 295.50 | 295.50 | 524,300 |
| 2025-10-20 | 287.00 | 292.00 | 283.00 | 291.50 | 291.50 | 480,003 |
| 2025-10-17 | 290.50 | 291.50 | 285.00 | 286.50 | 286.50 | 409,031 |
| 2025-10-16 | 293.00 | 297.00 | 290.00 | 290.50 | 290.50 | 633,335 |
| 2025-10-15 | 289.00 | 289.00 | 283.50 | 288.50 | 288.50 | 548,687 |
| 2025-10-14 | 300.50 | 303.00 | 283.50 | 284.00 | 284.00 | 1,788,732 |
| 2025-10-13 | 295.00 | 307.50 | 293.00 | 298.50 | 298.50 | 1,928,511 |
| 2025-10-09 | 290.00 | 316.50 | 287.50 | 307.50 | 307.50 | 4,138,589 |
| 2025-10-08 | 278.00 | 291.00 | 278.00 | 289.50 | 289.50 | 1,143,779 |
| 2025-10-07 | 281.00 | 292.50 | 279.50 | 282.00 | 282.00 | 2,091,282 |
| 2025-10-03 | 278.50 | 279.50 | 267.50 | 270.50 | 270.50 | 1,273,079 |
| 2025-10-02 | 280.00 | 282.50 | 276.00 | 277.50 | 277.50 | 692,202 |
| 2025-10-01 | 281.00 | 287.00 | 276.50 | 278.00 | 278.00 | 1,198,010 |
| 2025-09-30 | 268.00 | 282.50 | 265.50 | 279.50 | 279.50 | 1,415,509 |
| 2025-09-29 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 0 |
| 2025-09-26 | 268.50 | 269.50 | 262.50 | 264.50 | 264.50 | 808,009 |
| 2025-09-25 | 268.50 | 273.00 | 264.00 | 270.00 | 270.00 | 896,204 |
| 2025-09-24 | 277.50 | 279.00 | 260.00 | 265.50 | 265.50 | 2,140,010 |
| 2025-09-23 | 283.00 | 283.50 | 276.50 | 278.00 | 278.00 | 542,231 |
| 2025-09-22 | 281.50 | 284.50 | 277.00 | 278.00 | 278.00 | 479,141 |
| 2025-09-19 | 283.00 | 285.00 | 279.00 | 279.00 | 279.00 | 570,656 |
| 2025-09-18 | 281.00 | 283.00 | 277.50 | 282.50 | 282.50 | 742,014 |
| 2025-09-17 | 287.00 | 287.00 | 278.00 | 279.00 | 279.00 | 954,541 |
| 2025-09-16 | 290.50 | 293.50 | 281.50 | 285.00 | 285.00 | 960,638 |
| 2025-09-15 | 306.00 | 306.00 | 287.00 | 287.50 | 287.50 | 1,455,142 |
| 2025-09-12 | 328.00 | 331.50 | 300.00 | 305.50 | 305.50 | 3,296,346 |
| 2025-09-11 | 324.00 | 331.50 | 311.00 | 321.50 | 321.50 | 6,761,865 |
| 2025-09-10 | 297.00 | 317.50 | 295.50 | 317.50 | 317.50 | 7,554,032 |
| 2025-09-09 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 1,537,268 |
| 2025-09-08 | 260.50 | 266.00 | 260.00 | 263.00 | 263.00 | 550,100 |
| 2025-09-05 | 261.50 | 264.00 | 257.00 | 260.50 | 260.50 | 642,150 |
| 2025-09-04 | 269.50 | 274.00 | 259.00 | 259.50 | 259.50 | 792,057 |
| 2025-09-03 | 259.50 | 267.50 | 259.50 | 264.50 | 264.50 | 462,014 |
| 2025-09-02 | 267.50 | 268.00 | 258.50 | 261.00 | 261.00 | 444,100 |
| 2025-09-01 | 276.00 | 277.00 | 263.00 | 264.50 | 264.50 | 860,251 |
| 2025-08-29 | 282.50 | 283.50 | 278.50 | 278.50 | 278.50 | 498,002 |
| 2025-08-28 | 282.50 | 287.00 | 281.00 | 281.00 | 281.00 | 378,001 |
| 2025-08-27 | 277.00 | 288.00 | 277.00 | 285.00 | 285.00 | 932,100 |
| 2025-08-26 | 272.00 | 278.50 | 269.50 | 277.50 | 277.50 | 622,106 |
| 2025-08-25 | 280.00 | 283.50 | 270.00 | 272.00 | 272.00 | 1,046,276 |
| 2025-08-22 | 278.00 | 283.50 | 275.00 | 275.00 | 275.00 | 803,079 |
| 2025-08-21 | 276.50 | 284.50 | 276.50 | 277.50 | 277.50 | 803,354 |
| 2025-08-20 | 287.00 | 287.00 | 275.00 | 275.50 | 275.50 | 1,475,413 |
| 2025-08-19 | 290.50 | 296.50 | 282.00 | 288.50 | 288.50 | 1,608,005 |
| 2025-08-18 | 282.50 | 293.50 | 282.00 | 287.50 | 287.50 | 1,492,101 |
| 2025-08-15 | 283.50 | 291.00 | 281.50 | 281.50 | 281.50 | 957,459 |
| 2025-08-14 | 285.00 | 285.50 | 281.00 | 282.50 | 282.50 | 486,222 |
| 2025-08-13 | 286.50 | 292.00 | 278.00 | 283.00 | 283.00 | 1,006,027 |
| 2025-08-12 | 288.50 | 290.50 | 284.00 | 284.00 | 284.00 | 637,158 |
| 2025-08-11 | 289.00 | 290.00 | 282.00 | 287.50 | 287.50 | 1,156,158 |
| 2025-08-08 | 300.00 | 302.50 | 287.00 | 289.00 | 289.00 | 1,619,296 |
| 2025-08-07 | 300.00 | 304.50 | 290.50 | 297.00 | 297.00 | 1,550,126 |
| 2025-08-06 | 296.00 | 299.50 | 292.50 | 297.50 | 297.50 | 1,561,089 |
| 2025-08-05 | 284.50 | 301.00 | 282.50 | 300.00 | 300.00 | 2,972,593 |
| 2025-08-04 | 290.50 | 298.00 | 282.00 | 283.50 | 283.50 | 2,997,318 |
| 2025-08-01 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 3,720,677 |
| 2025-07-31 | 264.50 | 267.00 | 259.50 | 266.50 | 266.50 | 1,286,542 |
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.