ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 198.50 | 205.00 | 197.00 | 204.50 | 204.50 | 381,482 |
| 2024-10-30 | 208.00 | 210.50 | 203.00 | 203.50 | 203.50 | 282,172 |
| 2024-10-29 | 209.00 | 210.00 | 204.00 | 206.00 | 206.00 | 235,937 |
| 2024-10-28 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | 291,706 |
| 2024-10-25 | 208.00 | 213.50 | 207.50 | 213.50 | 213.50 | 471,277 |
| 2024-10-24 | 212.50 | 217.00 | 207.50 | 207.50 | 207.50 | 781,231 |
| 2024-10-23 | 209.50 | 214.00 | 204.50 | 213.50 | 213.50 | 789,198 |
| 2024-10-22 | 207.00 | 208.50 | 204.50 | 208.00 | 208.00 | 255,686 |
| 2024-10-21 | 204.00 | 205.00 | 201.50 | 205.00 | 205.00 | 266,449 |
| 2024-10-18 | 205.00 | 207.00 | 203.50 | 203.50 | 203.50 | 281,596 |
| 2024-10-17 | 202.50 | 205.50 | 202.50 | 202.50 | 202.50 | 172,328 |
| 2024-10-16 | 202.00 | 203.50 | 202.00 | 202.50 | 202.50 | 124,948 |
| 2024-10-15 | 206.00 | 207.50 | 203.50 | 205.00 | 205.00 | 278,612 |
| 2024-10-14 | 202.50 | 206.00 | 202.00 | 206.00 | 206.00 | 184,619 |
| 2024-10-11 | 207.00 | 207.50 | 200.50 | 201.00 | 201.00 | 438,535 |
| 2024-10-09 | 209.00 | 211.00 | 206.50 | 207.00 | 207.00 | 309,460 |
| 2024-10-08 | 209.50 | 209.50 | 204.00 | 208.50 | 208.50 | 271,849 |
| 2024-10-07 | 208.50 | 210.00 | 207.50 | 209.00 | 209.00 | 236,278 |
| 2024-10-04 | 208.00 | 211.50 | 205.00 | 208.00 | 208.00 | 181,037 |
| 2024-10-01 | 208.00 | 208.00 | 204.50 | 208.00 | 208.00 | 157,168 |
| 2024-09-30 | 210.00 | 211.50 | 206.50 | 206.50 | 206.50 | 305,194 |
| 2024-09-27 | 209.00 | 216.00 | 209.00 | 213.00 | 213.00 | 599,616 |
| 2024-09-26 | 212.00 | 213.00 | 208.50 | 209.00 | 209.00 | 230,161 |
| 2024-09-25 | 212.00 | 213.00 | 210.50 | 211.00 | 211.00 | 259,896 |
| 2024-09-24 | 212.00 | 212.00 | 207.00 | 209.50 | 209.50 | 283,324 |
| 2024-09-23 | 213.50 | 214.50 | 210.50 | 211.50 | 211.50 | 451,401 |
| 2024-09-20 | 208.00 | 219.00 | 207.50 | 210.50 | 210.50 | 1,486,601 |
| 2024-09-19 | 202.50 | 206.00 | 201.00 | 206.00 | 206.00 | 280,304 |
| 2024-09-18 | 202.50 | 204.00 | 200.00 | 200.00 | 200.00 | 164,633 |
| 2024-09-16 | 202.00 | 204.50 | 202.00 | 204.50 | 204.50 | 144,200 |
| 2024-09-13 | 203.50 | 204.00 | 200.00 | 202.00 | 202.00 | 234,964 |
| 2024-09-12 | 200.00 | 203.50 | 199.00 | 203.50 | 203.50 | 501,084 |
| 2024-09-11 | 202.50 | 205.50 | 195.00 | 195.00 | 195.00 | 680,055 |
| 2024-09-10 | 205.50 | 208.00 | 197.00 | 197.00 | 197.00 | 449,768 |
| 2024-09-09 | 195.00 | 207.50 | 195.00 | 207.50 | 207.50 | 277,390 |
| 2024-09-06 | 196.50 | 200.00 | 195.50 | 200.00 | 200.00 | 159,605 |
| 2024-09-05 | 198.00 | 200.50 | 196.00 | 196.50 | 196.50 | 304,352 |
| 2024-09-04 | 195.00 | 202.00 | 191.00 | 196.50 | 196.50 | 648,989 |
| 2024-09-03 | 203.50 | 206.50 | 203.00 | 205.50 | 205.50 | 310,140 |
| 2024-09-02 | 211.00 | 211.00 | 203.00 | 203.00 | 203.00 | 323,948 |
| 2024-08-30 | 207.00 | 208.50 | 205.50 | 207.50 | 207.50 | 347,608 |
| 2024-08-29 | 205.00 | 208.00 | 202.50 | 206.50 | 206.50 | 448,151 |
| 2024-08-28 | 212.50 | 212.50 | 206.00 | 206.50 | 206.50 | 913,761 |
| 2024-08-27 | 219.00 | 222.50 | 206.50 | 210.50 | 210.50 | 5,168,487 |
| 2024-08-26 | 206.50 | 214.50 | 206.50 | 214.50 | 214.50 | 1,334,923 |
| 2024-08-23 | 194.00 | 196.00 | 191.50 | 195.00 | 195.00 | 171,303 |
| 2024-08-22 | 198.50 | 200.50 | 195.00 | 195.00 | 195.00 | 165,048 |
| 2024-08-21 | 194.50 | 197.00 | 194.00 | 196.00 | 196.00 | 177,722 |
| 2024-08-20 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | 303,303 |
| 2024-08-19 | 196.00 | 197.50 | 194.50 | 196.50 | 196.50 | 195,885 |
| 2024-08-16 | 198.00 | 198.00 | 194.00 | 194.50 | 194.50 | 493,268 |
| 2024-08-15 | 194.00 | 196.00 | 192.00 | 193.50 | 193.50 | 202,584 |
| 2024-08-14 | 194.50 | 195.00 | 191.50 | 192.50 | 192.50 | 294,830 |
| 2024-08-13 | 192.00 | 194.00 | 189.00 | 192.50 | 192.50 | 324,410 |
| 2024-08-12 | 190.50 | 192.50 | 189.50 | 191.50 | 191.50 | 419,753 |
| 2024-08-09 | 187.00 | 189.00 | 187.00 | 187.50 | 187.50 | 265,625 |
| 2024-08-08 | 185.00 | 187.00 | 180.00 | 183.00 | 183.00 | 407,275 |
| 2024-08-07 | 178.00 | 190.00 | 177.50 | 187.00 | 187.00 | 653,003 |
| 2024-08-06 | 179.00 | 184.50 | 166.00 | 175.00 | 175.00 | 739,954 |
| 2024-08-05 | 191.00 | 193.00 | 180.50 | 180.50 | 180.50 | 685,524 |
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.