ASRock Rack Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 555.00 | 574.00 | 548.00 | 568.00 | 568.00 | 580,466 |
| 2026-10-16 | 582.00 | 583.00 | 565.00 | 573.00 | 573.00 | 592,191 |
| 2026-10-15 | 572.00 | 583.00 | 560.00 | 568.00 | 568.00 | 824,325 |
| 2026-10-14 | 595.00 | 615.00 | 585.00 | 595.00 | 595.00 | 902,212 |
| 2026-10-13 | 599.00 | 607.00 | 574.00 | 578.00 | 578.00 | 1,437,893 |
| 2026-10-12 | 655.00 | 663.00 | 606.00 | 612.00 | 612.00 | 2,097,064 |
| 2026-10-08 | 632.00 | 639.00 | 623.00 | 635.00 | 635.00 | 587,741 |
| 2026-10-07 | 622.00 | 646.00 | 616.00 | 632.00 | 632.00 | 998,251 |
| 2026-10-06 | 640.00 | 655.00 | 612.00 | 620.00 | 620.00 | 1,294,093 |
| 2026-10-05 | 615.00 | 665.00 | 609.00 | 634.00 | 634.00 | 1,807,494 |
| 2026-10-02 | 616.00 | 620.00 | 602.00 | 610.00 | 610.00 | 1,443,460 |
| 2026-10-01 | 561.00 | 616.00 | 551.00 | 616.00 | 616.00 | 1,804,291 |
| 2026-09-30 | 553.00 | 566.00 | 549.00 | 560.00 | 560.00 | 777,183 |
| 2026-09-29 | 540.00 | 553.00 | 537.00 | 546.00 | 546.00 | 423,111 |
| 2026-09-24 | 543.00 | 548.00 | 535.00 | 542.00 | 542.00 | 437,137 |
| 2026-09-23 | 545.00 | 561.00 | 538.00 | 543.00 | 543.00 | 706,050 |
| 2026-09-22 | 552.00 | 555.00 | 534.00 | 537.00 | 537.00 | 1,132,526 |
| 2026-09-21 | 576.00 | 576.00 | 535.00 | 544.00 | 544.00 | 1,104,236 |
| 2026-09-18 | 566.00 | 584.00 | 561.00 | 570.00 | 570.00 | 1,742,611 |
| 2026-09-17 | 560.00 | 565.00 | 556.00 | 565.00 | 565.00 | 580,302 |
| 2026-09-16 | 472.00 | 514.00 | 472.00 | 514.00 | 514.00 | 1,376,072 |
| 2026-09-15 | 461.00 | 473.00 | 438.00 | 468.00 | 468.00 | 3,453,385 |
| 2026-09-14 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 337,180 |
| 2026-09-11 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | 256,607 |
| 2026-09-10 | 598.00 | 615.00 | 583.00 | 590.00 | 590.00 | 1,225,481 |
| 2026-09-09 | 594.00 | 617.00 | 575.00 | 610.00 | 610.00 | 1,810,315 |
| 2026-09-08 | 650.00 | 650.00 | 594.00 | 594.00 | 594.00 | 2,311,300 |
| 2026-09-07 | 645.00 | 675.00 | 621.00 | 660.00 | 660.00 | 2,789,752 |
| 2026-09-04 | 597.00 | 632.00 | 575.00 | 632.00 | 632.00 | 2,289,153 |
| 2026-09-03 | 617.00 | 617.00 | 575.00 | 575.00 | 575.00 | 1,635,841 |
| 2026-09-02 | 570.00 | 625.00 | 567.00 | 610.00 | 610.00 | 2,245,549 |
| 2026-09-01 | 535.00 | 580.00 | 533.00 | 575.00 | 575.00 | 2,292,655 |
| 2026-08-31 | 486.00 | 535.00 | 483.00 | 535.00 | 535.00 | 1,809,454 |
| 2026-08-28 | 498.00 | 503.00 | 472.00 | 487.00 | 487.00 | 1,396,422 |
| 2026-08-27 | 493.00 | 502.00 | 485.00 | 493.00 | 493.00 | 870,200 |
| 2026-08-26 | 510.00 | 510.00 | 489.00 | 493.00 | 493.00 | 1,401,133 |
| 2026-08-25 | 492.00 | 516.00 | 481.00 | 515.00 | 515.00 | 1,622,649 |
| 2026-08-24 | 462.00 | 506.00 | 458.50 | 497.50 | 497.50 | 1,891,528 |
| 2026-08-21 | 452.00 | 489.00 | 447.50 | 461.50 | 461.50 | 1,590,105 |
| 2026-08-20 | 490.00 | 492.00 | 447.00 | 454.00 | 454.00 | 1,809,524 |
| 2026-08-19 | 476.00 | 490.00 | 467.00 | 490.00 | 490.00 | 822,108 |
| 2026-08-18 | 480.00 | 495.00 | 480.00 | 492.00 | 492.00 | 826,423 |
| 2026-08-17 | 476.00 | 476.00 | 466.50 | 475.00 | 475.00 | 458,904 |
| 2026-08-14 | 499.00 | 499.00 | 470.00 | 472.00 | 472.00 | 938,384 |
| 2026-08-13 | 456.00 | 492.00 | 447.50 | 491.50 | 491.50 | 1,932,370 |
| 2026-08-12 | 445.00 | 447.50 | 434.00 | 447.50 | 447.50 | 1,800,176 |
| 2026-08-11 | 445.50 | 445.50 | 404.00 | 407.00 | 407.00 | 2,102,362 |
| 2026-08-10 | 384.50 | 405.00 | 376.00 | 405.00 | 405.00 | 1,315,436 |
| 2026-08-07 | 397.50 | 397.50 | 370.50 | 375.00 | 375.00 | 2,401,278 |
| 2026-08-06 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 163,050 |
| 2026-08-05 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 65,001 |
| 2026-08-04 | 291.50 | 300.00 | 290.50 | 299.50 | 299.50 | 158,755 |
| 2026-08-03 | 292.00 | 300.00 | 289.50 | 293.50 | 293.50 | 167,205 |
| 2026-07-31 | 291.00 | 293.00 | 287.00 | 292.50 | 292.50 | 141,116 |
| 2026-07-30 | 279.50 | 284.00 | 273.00 | 277.50 | 277.50 | 173,192 |
| 2026-07-29 | 287.50 | 293.50 | 270.50 | 282.00 | 282.00 | 299,177 |
| 2026-07-28 | 299.50 | 299.50 | 285.00 | 285.00 | 285.00 | 225,500 |
| 2026-07-27 | 291.00 | 302.50 | 290.00 | 302.00 | 302.00 | 205,142 |
| 2026-07-24 | 302.50 | 303.50 | 295.00 | 297.00 | 297.00 | 117,384 |
| 2026-07-23 | 311.00 | 311.00 | 303.00 | 305.50 | 305.50 | 92,045 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 8.9871 TWD |
| 2025-06-19 | 4.0011 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.