ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 224.50 | 229.50 | 224.50 | 229.00 | 229.00 | 414,885 |
| 2025-02-04 | 222.00 | 226.00 | 222.00 | 223.00 | 223.00 | 289,936 |
| 2025-02-03 | 222.00 | 226.00 | 219.00 | 221.50 | 221.50 | 394,763 |
| 2025-01-22 | 229.00 | 234.00 | 227.50 | 230.00 | 230.00 | 483,952 |
| 2025-01-21 | 226.00 | 228.00 | 223.00 | 228.00 | 228.00 | 390,386 |
| 2025-01-20 | 221.00 | 227.50 | 221.00 | 225.00 | 225.00 | 367,072 |
| 2025-01-17 | 219.00 | 221.00 | 217.00 | 220.50 | 220.50 | 203,350 |
| 2025-01-16 | 222.00 | 223.00 | 219.00 | 219.00 | 219.00 | 318,400 |
| 2025-01-15 | 225.00 | 225.00 | 216.00 | 217.00 | 217.00 | 423,299 |
| 2025-01-14 | 223.00 | 224.00 | 219.00 | 221.00 | 221.00 | 489,299 |
| 2025-01-13 | 242.00 | 242.00 | 220.50 | 220.50 | 220.50 | 1,800,758 |
| 2025-01-10 | 242.00 | 246.50 | 242.00 | 245.00 | 245.00 | 362,482 |
| 2025-01-09 | 248.00 | 248.50 | 241.00 | 243.50 | 243.50 | 714,294 |
| 2025-01-08 | 251.00 | 254.00 | 246.50 | 247.50 | 247.50 | 1,362,977 |
| 2025-01-07 | 251.00 | 262.50 | 247.00 | 255.50 | 255.50 | 2,673,942 |
| 2025-01-06 | 234.00 | 251.00 | 234.00 | 249.00 | 249.00 | 2,211,357 |
| 2025-01-03 | 230.50 | 234.00 | 229.00 | 231.50 | 231.50 | 280,794 |
| 2025-01-02 | 230.50 | 232.00 | 227.00 | 228.00 | 228.00 | 373,131 |
| 2024-12-31 | 233.00 | 233.00 | 229.00 | 231.50 | 231.50 | 374,210 |
| 2024-12-30 | 232.00 | 236.50 | 230.50 | 233.00 | 233.00 | 466,376 |
| 2024-12-27 | 235.00 | 237.00 | 233.00 | 234.00 | 234.00 | 348,411 |
| 2024-12-26 | 240.50 | 242.00 | 236.00 | 236.50 | 236.50 | 390,331 |
| 2024-12-25 | 239.50 | 241.00 | 238.50 | 239.50 | 239.50 | 218,592 |
| 2024-12-24 | 244.00 | 244.00 | 238.50 | 239.50 | 239.50 | 339,659 |
| 2024-12-23 | 244.00 | 245.00 | 241.00 | 241.00 | 241.00 | 375,000 |
| 2024-12-20 | 245.00 | 245.50 | 240.50 | 242.00 | 242.00 | 469,063 |
| 2024-12-19 | 238.50 | 246.00 | 238.00 | 246.00 | 246.00 | 568,086 |
| 2024-12-18 | 246.50 | 246.50 | 241.00 | 244.50 | 244.50 | 898,273 |
| 2024-12-17 | 241.00 | 250.00 | 241.00 | 249.50 | 249.50 | 1,557,833 |
| 2024-12-16 | 250.00 | 251.00 | 238.00 | 239.00 | 239.00 | 1,198,520 |
| 2024-12-13 | 243.00 | 248.50 | 242.50 | 246.00 | 246.00 | 1,383,368 |
| 2024-12-12 | 241.00 | 253.50 | 240.00 | 242.00 | 242.00 | 3,698,857 |
| 2024-12-11 | 251.00 | 253.50 | 235.00 | 235.00 | 235.00 | 2,847,642 |
| 2024-12-10 | 241.00 | 241.00 | 235.00 | 239.00 | 239.00 | 379,679 |
| 2024-12-09 | 241.50 | 242.00 | 237.00 | 239.00 | 239.00 | 399,544 |
| 2024-12-06 | 243.50 | 246.00 | 240.00 | 241.00 | 241.00 | 600,462 |
| 2024-12-05 | 243.50 | 248.50 | 239.00 | 245.00 | 245.00 | 1,329,448 |
| 2024-12-04 | 234.00 | 246.50 | 234.00 | 244.00 | 244.00 | 1,574,757 |
| 2024-12-03 | 237.50 | 240.50 | 233.50 | 234.00 | 234.00 | 937,673 |
| 2024-12-02 | 236.00 | 237.00 | 231.50 | 234.00 | 234.00 | 692,779 |
| 2024-11-29 | 229.00 | 236.50 | 229.00 | 236.00 | 236.00 | 465,387 |
| 2024-11-28 | 234.50 | 238.00 | 225.00 | 232.50 | 232.50 | 1,193,380 |
| 2024-11-27 | 248.00 | 251.50 | 235.50 | 236.00 | 236.00 | 2,570,968 |
| 2024-11-26 | 240.00 | 248.50 | 236.50 | 245.50 | 245.50 | 2,316,897 |
| 2024-11-25 | 233.00 | 249.00 | 232.50 | 239.50 | 239.50 | 3,155,367 |
| 2024-11-22 | 227.50 | 231.50 | 227.50 | 228.00 | 228.00 | 565,637 |
| 2024-11-21 | 228.00 | 229.00 | 223.00 | 224.50 | 224.50 | 455,095 |
| 2024-11-20 | 230.00 | 232.00 | 225.00 | 227.00 | 227.00 | 459,947 |
| 2024-11-19 | 223.00 | 234.00 | 223.00 | 231.50 | 231.50 | 708,025 |
| 2024-11-18 | 229.00 | 231.00 | 222.50 | 222.50 | 222.50 | 643,986 |
| 2024-11-15 | 234.50 | 234.50 | 227.00 | 231.50 | 231.50 | 916,349 |
| 2024-11-14 | 233.50 | 238.00 | 230.00 | 235.00 | 235.00 | 1,379,825 |
| 2024-11-13 | 233.00 | 239.00 | 229.50 | 237.00 | 237.00 | 2,137,471 |
| 2024-11-12 | 234.00 | 241.00 | 232.50 | 233.00 | 233.00 | 3,143,885 |
| 2024-11-11 | 242.50 | 242.50 | 231.00 | 234.00 | 234.00 | 5,072,724 |
| 2024-11-08 | 231.00 | 232.00 | 220.50 | 220.50 | 220.50 | 1,233,879 |
| 2024-11-07 | 231.00 | 231.50 | 223.00 | 228.00 | 228.00 | 3,171,850 |
| 2024-11-06 | 215.00 | 232.50 | 215.00 | 232.00 | 232.00 | 4,760,443 |
| 2024-11-05 | 208.00 | 212.00 | 207.00 | 211.50 | 211.50 | 1,116,271 |
| 2024-11-04 | 210.00 | 216.00 | 204.50 | 205.50 | 205.50 | 1,305,183 |
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.