ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 172.50 | 174.50 | 170.00 | 174.00 | 174.00 | 213,047 |
| 2025-05-05 | 180.00 | 181.50 | 167.00 | 171.50 | 171.50 | 478,450 |
| 2025-05-02 | 180.50 | 183.50 | 179.00 | 179.50 | 179.50 | 395,191 |
| 2025-04-30 | 177.00 | 179.50 | 175.00 | 175.50 | 175.50 | 367,812 |
| 2025-04-29 | 173.50 | 176.00 | 172.50 | 175.50 | 175.50 | 207,369 |
| 2025-04-28 | 172.00 | 173.50 | 171.00 | 173.00 | 173.00 | 192,605 |
| 2025-04-25 | 171.00 | 172.00 | 169.50 | 171.00 | 171.00 | 351,709 |
| 2025-04-24 | 163.00 | 166.00 | 162.00 | 165.50 | 165.50 | 297,649 |
| 2025-04-23 | 159.00 | 164.50 | 158.50 | 162.50 | 162.50 | 461,498 |
| 2025-04-22 | 159.00 | 160.50 | 151.00 | 154.00 | 154.00 | 558,352 |
| 2025-04-21 | 166.00 | 169.00 | 160.50 | 160.50 | 160.50 | 341,353 |
| 2025-04-18 | 165.50 | 167.00 | 165.00 | 165.00 | 165.00 | 141,827 |
| 2025-04-17 | 161.00 | 166.50 | 161.00 | 165.50 | 165.50 | 353,976 |
| 2025-04-16 | 169.00 | 169.00 | 163.00 | 163.50 | 163.50 | 347,573 |
| 2025-04-15 | 167.50 | 170.50 | 166.50 | 170.50 | 170.50 | 562,828 |
| 2025-04-14 | 161.00 | 166.00 | 160.00 | 163.50 | 163.50 | 910,628 |
| 2025-04-11 | 145.50 | 156.50 | 138.00 | 156.50 | 156.50 | 1,094,636 |
| 2025-04-10 | 149.50 | 153.00 | 149.50 | 153.00 | 153.00 | 1,135,006 |
| 2025-04-09 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 301,661 |
| 2025-04-08 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 254,781 |
| 2025-04-07 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 39,864 |
| 2025-04-02 | 188.00 | 191.50 | 188.00 | 190.50 | 190.50 | 198,826 |
| 2025-04-01 | 185.00 | 191.50 | 184.50 | 190.50 | 190.50 | 311,511 |
| 2025-03-31 | 189.00 | 192.00 | 182.00 | 185.00 | 185.00 | 807,309 |
| 2025-03-28 | 205.00 | 205.00 | 195.00 | 198.00 | 198.00 | 701,326 |
| 2025-03-27 | 207.00 | 207.50 | 203.00 | 205.00 | 205.00 | 225,783 |
| 2025-03-26 | 207.50 | 209.00 | 207.00 | 209.00 | 209.00 | 137,057 |
| 2025-03-25 | 209.00 | 211.00 | 206.50 | 207.00 | 207.00 | 350,496 |
| 2025-03-24 | 210.50 | 211.50 | 206.00 | 206.00 | 206.00 | 310,136 |
| 2025-03-21 | 210.00 | 211.00 | 209.00 | 209.50 | 209.50 | 286,932 |
| 2025-03-20 | 210.50 | 213.00 | 208.50 | 209.00 | 209.00 | 357,387 |
| 2025-03-19 | 213.50 | 214.00 | 207.00 | 208.00 | 208.00 | 530,492 |
| 2025-03-18 | 208.00 | 216.00 | 208.00 | 213.00 | 213.00 | 685,144 |
| 2025-03-17 | 209.50 | 211.00 | 206.00 | 206.00 | 206.00 | 381,257 |
| 2025-03-14 | 210.50 | 210.50 | 205.50 | 207.50 | 207.50 | 449,030 |
| 2025-03-13 | 215.00 | 218.50 | 209.00 | 209.00 | 209.00 | 530,756 |
| 2025-03-12 | 215.00 | 218.00 | 214.00 | 214.00 | 214.00 | 544,935 |
| 2025-03-11 | 217.00 | 217.50 | 208.50 | 215.00 | 215.00 | 975,504 |
| 2025-03-10 | 225.00 | 229.00 | 222.00 | 223.00 | 223.00 | 578,131 |
| 2025-03-07 | 227.50 | 231.50 | 224.00 | 224.50 | 224.50 | 707,107 |
| 2025-03-06 | 232.00 | 232.50 | 228.50 | 229.00 | 229.00 | 780,359 |
| 2025-03-05 | 240.50 | 240.50 | 228.50 | 230.00 | 230.00 | 2,424,229 |
| 2025-03-04 | 240.00 | 248.00 | 236.00 | 247.50 | 247.50 | 567,174 |
| 2025-03-03 | 250.00 | 252.50 | 242.50 | 246.00 | 246.00 | 841,473 |
| 2025-02-27 | 256.00 | 256.00 | 246.50 | 249.50 | 249.50 | 531,686 |
| 2025-02-26 | 250.50 | 256.00 | 250.00 | 254.50 | 254.50 | 368,070 |
| 2025-02-25 | 251.00 | 253.50 | 249.00 | 250.50 | 250.50 | 516,496 |
| 2025-02-24 | 255.00 | 257.00 | 253.00 | 255.50 | 255.50 | 357,817 |
| 2025-02-21 | 263.50 | 263.50 | 256.50 | 258.50 | 258.50 | 1,060,588 |
| 2025-02-20 | 258.00 | 264.00 | 256.50 | 263.50 | 263.50 | 1,180,770 |
| 2025-02-19 | 258.50 | 261.00 | 255.50 | 257.50 | 257.50 | 812,676 |
| 2025-02-18 | 250.50 | 265.00 | 250.00 | 258.00 | 258.00 | 2,263,994 |
| 2025-02-17 | 247.00 | 255.00 | 247.00 | 251.50 | 251.50 | 759,766 |
| 2025-02-14 | 253.00 | 253.00 | 247.00 | 247.50 | 247.50 | 729,219 |
| 2025-02-13 | 252.00 | 258.00 | 248.00 | 252.00 | 252.00 | 1,798,953 |
| 2025-02-12 | 256.00 | 261.00 | 247.00 | 256.00 | 256.00 | 4,414,376 |
| 2025-02-11 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | 1,758,899 |
| 2025-02-10 | 228.00 | 230.00 | 227.00 | 228.50 | 228.50 | 190,640 |
| 2025-02-07 | 226.50 | 232.50 | 226.50 | 231.00 | 231.00 | 357,839 |
| 2025-02-06 | 230.50 | 232.00 | 227.00 | 227.50 | 227.50 | 256,070 |
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.