ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 222.00 | 229.50 | 222.00 | 226.00 | 226.00 | 352,982 |
| 2026-10-19 | 228.00 | 228.00 | 223.00 | 223.00 | 223.00 | 287,681 |
| 2026-10-16 | 224.00 | 229.00 | 223.50 | 228.00 | 228.00 | 520,373 |
| 2026-10-15 | 224.50 | 225.50 | 220.50 | 221.50 | 221.50 | 363,050 |
| 2026-10-14 | 229.50 | 231.50 | 226.00 | 226.00 | 226.00 | 478,489 |
| 2026-10-13 | 227.00 | 228.50 | 222.50 | 227.00 | 227.00 | 584,200 |
| 2026-10-12 | 224.00 | 231.50 | 222.50 | 225.50 | 225.50 | 1,146,088 |
| 2026-10-08 | 220.00 | 220.50 | 218.00 | 218.50 | 218.50 | 217,060 |
| 2026-10-07 | 219.00 | 220.50 | 218.00 | 219.00 | 219.00 | 232,100 |
| 2026-10-06 | 220.00 | 221.50 | 217.00 | 218.00 | 218.00 | 265,181 |
| 2026-10-05 | 218.00 | 221.50 | 217.00 | 217.50 | 217.50 | 356,000 |
| 2026-10-02 | 216.50 | 217.00 | 214.00 | 216.50 | 216.50 | 175,101 |
| 2026-10-01 | 214.00 | 216.00 | 212.50 | 215.00 | 215.00 | 318,105 |
| 2026-09-30 | 213.00 | 213.00 | 211.50 | 212.00 | 212.00 | 129,100 |
| 2026-09-29 | 212.50 | 213.00 | 210.50 | 211.00 | 211.00 | 148,050 |
| 2026-09-24 | 211.00 | 213.00 | 210.50 | 211.00 | 211.00 | 144,000 |
| 2026-09-23 | 214.50 | 216.00 | 211.50 | 211.50 | 211.50 | 251,000 |
| 2026-09-22 | 215.00 | 215.00 | 213.00 | 213.50 | 213.50 | 334,101 |
| 2026-09-21 | 214.00 | 214.50 | 211.00 | 213.00 | 213.00 | 423,069 |
| 2026-09-18 | 213.50 | 215.00 | 210.50 | 212.00 | 212.00 | 325,010 |
| 2026-09-17 | 214.00 | 216.50 | 210.00 | 211.00 | 211.00 | 493,035 |
| 2026-09-16 | 203.00 | 214.00 | 202.50 | 211.00 | 211.00 | 911,072 |
| 2026-09-15 | 202.50 | 204.00 | 201.00 | 201.00 | 201.00 | 282,014 |
| 2026-09-14 | 205.00 | 205.50 | 202.00 | 203.00 | 203.00 | 389,105 |
| 2026-09-11 | 211.00 | 211.00 | 206.50 | 207.00 | 207.00 | 1,754,020 |
| 2026-09-10 | 224.00 | 224.00 | 220.00 | 221.50 | 221.50 | 172,129 |
| 2026-09-09 | 221.50 | 226.00 | 221.50 | 225.50 | 225.50 | 249,000 |
| 2026-09-08 | 231.50 | 232.00 | 221.50 | 221.50 | 221.50 | 552,060 |
| 2026-09-07 | 231.00 | 233.00 | 225.00 | 231.00 | 231.00 | 772,271 |
| 2026-09-04 | 222.00 | 227.50 | 221.00 | 227.00 | 227.00 | 538,250 |
| 2026-09-03 | 232.50 | 235.00 | 220.00 | 220.00 | 220.00 | 694,203 |
| 2026-09-02 | 226.50 | 230.00 | 225.00 | 228.50 | 228.50 | 1,050,034 |
| 2026-09-01 | 225.00 | 226.50 | 222.50 | 224.50 | 224.50 | 751,478 |
| 2026-08-31 | 220.00 | 226.00 | 216.50 | 222.50 | 222.50 | 930,552 |
| 2026-08-28 | 220.50 | 221.00 | 218.50 | 220.00 | 220.00 | 266,000 |
| 2026-08-27 | 220.00 | 221.50 | 218.00 | 218.00 | 218.00 | 279,034 |
| 2026-08-26 | 222.00 | 222.00 | 218.00 | 219.00 | 219.00 | 200,172 |
| 2026-08-25 | 221.50 | 221.50 | 215.50 | 221.00 | 221.00 | 211,005 |
| 2026-08-24 | 221.00 | 222.50 | 218.50 | 221.00 | 221.00 | 316,005 |
| 2026-08-21 | 217.00 | 219.00 | 215.50 | 218.50 | 218.50 | 196,150 |
| 2026-08-20 | 221.50 | 222.50 | 215.50 | 217.00 | 217.00 | 353,000 |
| 2026-08-19 | 213.00 | 221.50 | 213.00 | 220.00 | 220.00 | 476,099 |
| 2026-08-18 | 218.00 | 219.50 | 215.00 | 216.50 | 216.50 | 781,259 |
| 2026-08-17 | 227.00 | 228.50 | 220.00 | 220.50 | 220.50 | 481,561 |
| 2026-08-14 | 236.00 | 237.50 | 227.00 | 228.00 | 228.00 | 837,758 |
| 2026-08-13 | 227.00 | 237.00 | 226.00 | 236.00 | 236.00 | 2,160,570 |
| 2026-08-12 | 218.50 | 233.50 | 216.50 | 224.50 | 224.50 | 2,241,315 |
| 2026-08-11 | 218.00 | 221.00 | 214.00 | 216.00 | 216.00 | 1,510,702 |
| 2026-08-10 | 204.50 | 215.50 | 204.50 | 215.50 | 215.50 | 636,615 |
| 2026-08-07 | 212.50 | 213.00 | 207.00 | 212.50 | 212.50 | 904,058 |
| 2026-08-06 | 210.50 | 215.00 | 208.50 | 214.50 | 214.50 | 728,017 |
| 2026-08-05 | 206.00 | 212.00 | 205.50 | 209.50 | 209.50 | 655,323 |
| 2026-08-04 | 196.00 | 199.50 | 195.50 | 198.50 | 198.50 | 264,620 |
| 2026-08-03 | 194.50 | 199.00 | 193.50 | 197.50 | 197.50 | 285,108 |
| 2026-07-31 | 195.50 | 198.00 | 194.50 | 194.50 | 194.50 | 420,499 |
| 2026-07-30 | 189.50 | 192.00 | 188.00 | 189.50 | 189.50 | 285,050 |
| 2026-07-29 | 198.50 | 198.50 | 187.50 | 190.50 | 190.50 | 614,304 |
| 2026-07-28 | 203.00 | 203.00 | 197.00 | 197.00 | 197.00 | 458,100 |
| 2026-07-27 | 207.50 | 208.50 | 202.00 | 205.50 | 205.50 | 224,145 |
| 2026-07-24 | 210.50 | 213.50 | 206.50 | 206.50 | 206.50 | 414,186 |
Page 1 of 5 · 244 trading daysOlder →
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.