ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 263.50 | 263.50 | 254.50 | 257.50 | 257.50 | 771,060 |
| 2025-07-29 | 272.00 | 272.00 | 255.50 | 261.50 | 261.50 | 1,742,030 |
| 2025-07-28 | 274.00 | 274.50 | 267.00 | 270.50 | 270.50 | 1,007,638 |
| 2025-07-25 | 278.00 | 280.00 | 273.00 | 274.50 | 274.50 | 1,871,342 |
| 2025-07-24 | 282.00 | 283.50 | 269.00 | 280.50 | 280.50 | 2,787,299 |
| 2025-07-23 | 270.00 | 281.50 | 266.50 | 278.00 | 278.00 | 3,336,246 |
| 2025-07-22 | 264.50 | 285.00 | 262.00 | 265.00 | 265.00 | 4,692,386 |
| 2025-07-21 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 873,150 |
| 2025-07-18 | 262.00 | 264.00 | 258.50 | 259.00 | 259.00 | 461,341 |
| 2025-07-17 | 263.00 | 265.50 | 259.00 | 260.50 | 260.50 | 633,826 |
| 2025-07-16 | 265.00 | 271.50 | 262.00 | 262.00 | 262.00 | 817,820 |
| 2025-07-15 | 266.00 | 266.50 | 262.00 | 263.50 | 263.50 | 601,100 |
| 2025-07-14 | 269.00 | 271.50 | 262.50 | 264.50 | 264.50 | 643,111 |
| 2025-07-11 | 270.00 | 273.00 | 257.50 | 270.00 | 270.00 | 2,424,540 |
| 2025-07-10 | 280.50 | 285.00 | 277.00 | 280.50 | 280.50 | 1,201,814 |
| 2025-07-09 | 273.00 | 279.50 | 271.00 | 278.50 | 278.50 | 796,170 |
| 2025-07-08 | 271.50 | 278.00 | 270.50 | 274.00 | 274.00 | 1,298,171 |
| 2025-07-07 | 278.00 | 279.50 | 269.00 | 271.50 | 271.50 | 1,413,616 |
| 2025-07-04 | 286.00 | 286.00 | 277.00 | 280.00 | 280.00 | 1,668,555 |
| 2025-07-03 | 290.50 | 291.50 | 281.50 | 285.00 | 285.00 | 3,572,339 |
| 2025-07-02 | 299.50 | 306.00 | 286.50 | 290.50 | 290.50 | 8,706,224 |
| 2025-07-01 | 275.50 | 301.00 | 273.50 | 301.00 | 301.00 | 9,144,613 |
| 2025-06-30 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1,739,191 |
| 2025-06-27 | 244.00 | 250.00 | 238.50 | 249.50 | 249.50 | 2,609,095 |
| 2025-06-26 | 242.00 | 245.50 | 238.50 | 239.50 | 239.50 | 653,459 |
| 2025-06-25 | 248.00 | 249.00 | 241.00 | 244.00 | 244.00 | 1,000,540 |
| 2025-06-24 | 240.50 | 243.00 | 238.00 | 243.00 | 243.00 | 905,065 |
| 2025-06-23 | 231.50 | 239.00 | 231.00 | 238.00 | 238.00 | 855,345 |
| 2025-06-20 | 239.50 | 239.50 | 232.00 | 235.00 | 235.00 | 1,226,465 |
| 2025-06-19 | 242.50 | 247.00 | 236.50 | 239.50 | 239.50 | 1,920,200 |
| 2025-06-18 | 237.00 | 245.50 | 235.00 | 244.00 | 244.00 | 2,575,007 |
| 2025-06-17 | 240.00 | 249.00 | 231.50 | 233.00 | 233.00 | 4,117,420 |
| 2025-06-16 | 223.00 | 232.00 | 222.50 | 231.50 | 231.50 | 2,477,171 |
| 2025-06-13 | 213.50 | 227.50 | 212.50 | 223.00 | 223.00 | 1,552,945 |
| 2025-06-12 | 216.00 | 218.00 | 215.00 | 216.00 | 216.00 | 396,700 |
| 2025-06-11 | 223.00 | 223.00 | 213.50 | 216.00 | 216.00 | 1,616,243 |
| 2025-06-10 | 225.00 | 230.00 | 223.00 | 227.50 | 227.50 | 1,086,512 |
| 2025-06-09 | 216.50 | 222.00 | 215.50 | 222.00 | 222.00 | 712,318 |
| 2025-06-06 | 214.50 | 215.50 | 213.00 | 215.00 | 215.00 | 147,075 |
| 2025-06-05 | 217.00 | 217.50 | 214.00 | 214.00 | 214.00 | 247,005 |
| 2025-06-04 | 215.50 | 218.50 | 215.50 | 216.50 | 216.50 | 421,333 |
| 2025-06-03 | 214.00 | 218.00 | 213.50 | 213.50 | 213.50 | 332,250 |
| 2025-06-02 | 215.00 | 215.00 | 208.50 | 212.00 | 212.00 | 527,105 |
| 2025-05-29 | 223.50 | 225.00 | 212.00 | 215.00 | 215.00 | 1,120,500 |
| 2025-05-28 | 216.00 | 221.50 | 215.50 | 218.00 | 218.00 | 938,151 |
| 2025-05-27 | 212.50 | 218.00 | 212.50 | 214.50 | 214.50 | 485,015 |
| 2025-05-26 | 212.50 | 213.00 | 210.00 | 212.50 | 212.50 | 246,337 |
| 2025-05-23 | 215.00 | 215.50 | 212.00 | 212.50 | 212.50 | 220,078 |
| 2025-05-22 | 214.00 | 218.50 | 212.00 | 212.00 | 212.00 | 596,169 |
| 2025-05-21 | 214.00 | 217.50 | 213.00 | 216.00 | 216.00 | 480,020 |
| 2025-05-20 | 216.50 | 217.00 | 212.50 | 213.50 | 213.50 | 430,478 |
| 2025-05-19 | 214.00 | 217.00 | 210.50 | 214.00 | 214.00 | 804,140 |
| 2025-05-16 | 212.00 | 215.00 | 211.00 | 213.00 | 213.00 | 539,025 |
| 2025-05-15 | 214.00 | 216.00 | 211.50 | 212.00 | 212.00 | 580,070 |
| 2025-05-14 | 213.00 | 214.50 | 209.50 | 212.50 | 212.50 | 944,273 |
| 2025-05-13 | 220.00 | 220.00 | 207.50 | 209.50 | 209.50 | 3,388,187 |
| 2025-05-12 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 316,082 |
| 2025-05-09 | 181.50 | 184.50 | 179.50 | 182.00 | 182.00 | 445,036 |
| 2025-05-08 | 173.50 | 178.50 | 173.50 | 178.50 | 178.50 | 245,013 |
| 2025-05-07 | 176.00 | 176.00 | 171.50 | 173.00 | 173.00 | 185,006 |
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.