ASRock Rack Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 311.00 | 311.00 | 303.00 | 305.50 | 305.50 | 92,045 |
| 2026-07-22 | 307.00 | 311.00 | 304.50 | 308.50 | 308.50 | 165,055 |
| 2026-07-21 | 301.00 | 307.00 | 300.50 | 304.00 | 304.00 | 123,181 |
| 2026-07-20 | 298.50 | 306.00 | 281.50 | 298.00 | 298.00 | 335,015 |
| 2026-07-17 | 303.50 | 308.00 | 295.00 | 295.00 | 295.00 | 288,120 |
| 2026-07-16 | 312.50 | 316.00 | 310.00 | 314.00 | 314.00 | 103,187 |
| 2026-07-15 | 315.00 | 321.50 | 314.50 | 317.50 | 317.50 | 122,415 |
| 2026-07-14 | 320.50 | 324.50 | 300.00 | 314.50 | 314.50 | 280,242 |
| 2026-07-13 | 310.00 | 323.50 | 309.00 | 317.00 | 317.00 | 213,622 |
| 2026-07-10 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
| 2026-07-09 | 309.50 | 312.00 | 307.00 | 307.50 | 307.50 | 93,416 |
| 2026-07-08 | 310.00 | 311.50 | 303.00 | 307.00 | 307.00 | 178,200 |
| 2026-07-07 | 325.50 | 326.50 | 309.50 | 310.00 | 310.00 | 269,070 |
| 2026-07-06 | 328.00 | 331.00 | 325.00 | 325.00 | 325.00 | 145,016 |
| 2026-07-03 | 322.00 | 325.00 | 319.00 | 324.50 | 324.50 | 128,066 |
| 2026-07-02 | 316.50 | 322.50 | 314.00 | 322.50 | 322.50 | 136,468 |
| 2026-07-01 | 323.00 | 325.00 | 315.00 | 316.50 | 316.50 | 228,051 |
| 2026-06-30 | 318.50 | 322.00 | 317.50 | 320.50 | 320.50 | 179,530 |
| 2026-06-29 | 320.50 | 329.00 | 319.50 | 324.00 | 315.01 | 184,286 |
| 2026-06-26 | 338.50 | 338.50 | 320.50 | 320.50 | 311.61 | 403,813 |
| 2026-06-25 | 353.50 | 353.50 | 338.00 | 338.50 | 329.11 | 316,690 |
| 2026-06-24 | 331.00 | 350.00 | 331.00 | 348.50 | 338.83 | 316,575 |
| 2026-06-23 | 360.00 | 360.00 | 340.00 | 340.00 | 330.57 | 595,333 |
| 2026-06-22 | 364.50 | 368.50 | 355.00 | 356.00 | 346.13 | 649,439 |
| 2026-06-18 | 363.00 | 368.50 | 361.00 | 364.50 | 354.39 | 234,775 |
| 2026-06-17 | 363.00 | 364.00 | 359.00 | 360.50 | 350.50 | 265,334 |
| 2026-06-16 | 372.50 | 376.50 | 364.50 | 365.00 | 354.88 | 410,165 |
| 2026-06-15 | 364.00 | 376.50 | 364.00 | 366.50 | 356.33 | 497,196 |
| 2026-06-12 | 367.50 | 371.00 | 359.00 | 359.00 | 349.04 | 303,856 |
| 2026-06-11 | 353.50 | 365.00 | 351.00 | 357.50 | 347.58 | 562,958 |
| 2026-06-10 | 366.50 | 372.50 | 352.50 | 353.00 | 343.21 | 597,120 |
| 2026-06-09 | 375.00 | 375.00 | 368.00 | 372.50 | 362.17 | 408,033 |
| 2026-06-08 | 354.00 | 371.00 | 354.00 | 371.00 | 360.71 | 717,541 |
| 2026-06-05 | 396.00 | 405.00 | 386.50 | 393.00 | 382.10 | 1,455,818 |
| 2026-06-04 | 388.00 | 390.00 | 377.00 | 380.00 | 369.46 | 585,813 |
| 2026-06-03 | 410.00 | 410.50 | 391.50 | 395.50 | 384.53 | 651,280 |
| 2026-06-02 | 415.50 | 418.00 | 390.00 | 403.50 | 392.31 | 1,094,572 |
| 2026-06-01 | 418.00 | 424.50 | 406.00 | 413.00 | 401.54 | 1,554,051 |
| 2026-05-29 | 370.50 | 402.50 | 370.50 | 402.50 | 391.34 | 1,213,577 |
| 2026-05-28 | 390.00 | 393.50 | 360.00 | 366.00 | 355.85 | 885,207 |
| 2026-05-27 | 400.00 | 414.00 | 379.50 | 384.00 | 373.35 | 960,061 |
| 2026-05-26 | 398.00 | 400.00 | 386.50 | 389.00 | 378.21 | 555,115 |
| 2026-05-25 | 399.00 | 404.00 | 390.00 | 396.00 | 385.02 | 906,040 |
| 2026-05-22 | 375.50 | 393.50 | 374.50 | 389.00 | 378.21 | 835,395 |
| 2026-05-21 | 366.00 | 381.00 | 362.50 | 375.00 | 364.60 | 766,760 |
| 2026-05-20 | 370.50 | 370.50 | 349.50 | 350.00 | 340.29 | 785,500 |
| 2026-05-19 | 378.00 | 378.50 | 366.50 | 370.50 | 360.22 | 505,708 |
| 2026-05-18 | 372.50 | 378.00 | 364.50 | 375.00 | 364.60 | 713,661 |
| 2026-05-15 | 404.00 | 406.00 | 378.50 | 383.00 | 372.38 | 1,362,928 |
| 2026-05-14 | 427.50 | 429.50 | 400.00 | 400.00 | 388.90 | 2,174,878 |
| 2026-05-13 | 398.00 | 421.50 | 398.00 | 421.50 | 409.81 | 430,321 |
| 2026-05-12 | 390.00 | 415.00 | 390.00 | 415.00 | 403.49 | 740,472 |
| 2026-05-11 | 420.50 | 420.50 | 420.50 | 420.50 | 408.84 | 272,372 |
| 2026-05-08 | 468.00 | 468.00 | 445.00 | 467.00 | 454.05 | 394,591 |
| 2026-05-07 | 445.00 | 471.00 | 440.00 | 471.00 | 457.94 | 582,268 |
| 2026-05-06 | 435.00 | 435.00 | 413.00 | 428.50 | 416.61 | 297,791 |
| 2026-05-05 | 411.50 | 421.00 | 411.50 | 419.50 | 407.86 | 259,245 |
| 2026-05-04 | 420.00 | 420.00 | 410.00 | 413.00 | 401.54 | 311,371 |
| 2026-04-30 | 401.50 | 415.00 | 401.50 | 407.00 | 395.71 | 315,285 |
| 2026-04-29 | 415.00 | 416.00 | 405.00 | 415.00 | 403.49 | 466,848 |
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.