ASRock Rack Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 438.00 | 448.50 | 428.00 | 432.00 | 420.02 | 3,645,464 |
| 2026-04-27 | 413.00 | 428.50 | 395.50 | 409.00 | 397.66 | 3,540,120 |
| 2026-04-24 | 391.50 | 409.00 | 381.50 | 405.00 | 393.77 | 4,762,106 |
| 2026-04-23 | 367.00 | 372.00 | 350.00 | 372.00 | 361.68 | 3,868,223 |
| 2026-04-22 | 313.00 | 338.50 | 311.50 | 338.50 | 329.11 | 1,107,425 |
| 2026-04-21 | 310.00 | 313.50 | 305.50 | 308.00 | 299.46 | 615,664 |
| 2026-04-20 | 308.00 | 314.00 | 302.50 | 306.00 | 297.51 | 787,010 |
| 2026-04-17 | 304.50 | 305.00 | 298.00 | 301.00 | 292.65 | 558,269 |
| 2026-04-16 | 313.00 | 313.00 | 301.00 | 305.00 | 296.54 | 542,337 |
| 2026-04-15 | 305.00 | 312.00 | 300.00 | 307.00 | 298.48 | 864,776 |
| 2026-04-14 | 320.00 | 327.00 | 294.50 | 301.50 | 293.14 | 2,119,757 |
| 2026-04-13 | 284.00 | 302.50 | 284.00 | 302.50 | 294.11 | 1,528,797 |
| 2026-04-10 | 282.50 | 287.50 | 272.50 | 275.00 | 267.37 | 578,881 |
| 2026-04-09 | 285.00 | 289.50 | 280.00 | 282.50 | 274.66 | 1,093,800 |
| 2026-04-08 | 283.50 | 294.00 | 283.00 | 294.00 | 285.85 | 678,460 |
| 2026-04-07 | 269.00 | 277.00 | 269.00 | 276.00 | 268.34 | 284,235 |
| 2026-04-02 | 263.50 | 268.50 | 260.00 | 264.50 | 257.16 | 154,096 |
| 2026-04-01 | 266.50 | 268.00 | 261.00 | 265.50 | 258.14 | 230,942 |
| 2026-03-31 | 268.50 | 269.00 | 254.00 | 254.00 | 246.95 | 328,347 |
| 2026-03-30 | 272.00 | 272.00 | 270.00 | 270.50 | 263.00 | 225,076 |
| 2026-03-27 | 270.00 | 278.00 | 268.00 | 278.00 | 270.29 | 357,484 |
| 2026-03-26 | 292.50 | 292.50 | 278.00 | 280.00 | 272.23 | 507,298 |
| 2026-03-25 | 277.50 | 277.50 | 271.00 | 276.00 | 268.34 | 508,914 |
| 2026-03-24 | 288.00 | 288.00 | 267.00 | 271.50 | 263.97 | 1,263,823 |
| 2026-03-23 | 273.00 | 288.50 | 266.00 | 288.50 | 280.50 | 2,380,849 |
| 2026-03-20 | 269.00 | 270.50 | 252.00 | 262.50 | 255.22 | 1,665,554 |
| 2026-03-19 | 268.50 | 269.50 | 261.00 | 269.50 | 262.02 | 2,838,362 |
| 2026-03-18 | 245.00 | 245.00 | 245.00 | 245.00 | 238.20 | 531,942 |
| 2026-03-17 | 201.50 | 223.00 | 201.50 | 223.00 | 216.81 | 516,098 |
| 2026-03-16 | 201.00 | 206.00 | 199.00 | 203.00 | 197.37 | 189,209 |
| 2026-03-13 | 194.50 | 202.00 | 194.50 | 197.50 | 192.02 | 158,079 |
| 2026-03-12 | 192.00 | 202.50 | 192.00 | 201.50 | 195.91 | 252,565 |
| 2026-03-11 | 189.00 | 197.00 | 189.00 | 194.00 | 188.62 | 262,513 |
| 2026-03-10 | 199.00 | 201.00 | 191.00 | 194.50 | 189.11 | 417,047 |
| 2026-03-09 | 200.50 | 200.50 | 193.00 | 193.50 | 188.13 | 327,648 |
| 2026-03-06 | 214.00 | 215.00 | 211.50 | 213.50 | 207.58 | 155,861 |
| 2026-03-05 | 219.00 | 219.50 | 212.50 | 214.00 | 208.06 | 250,472 |
| 2026-03-04 | 223.00 | 223.00 | 212.00 | 213.00 | 207.09 | 335,605 |
| 2026-03-03 | 234.00 | 234.00 | 226.50 | 227.00 | 220.70 | 195,653 |
| 2026-03-02 | 237.50 | 239.50 | 230.00 | 234.00 | 227.51 | 279,895 |
| 2026-02-26 | 243.50 | 246.00 | 236.00 | 243.00 | 236.26 | 492,682 |
| 2026-02-25 | 232.00 | 239.50 | 228.00 | 239.50 | 232.86 | 370,345 |
| 2026-02-24 | 227.00 | 234.00 | 226.50 | 230.00 | 223.62 | 332,158 |
| 2026-02-23 | 236.00 | 236.00 | 222.00 | 227.00 | 220.70 | 296,480 |
| 2026-02-11 | 248.00 | 248.50 | 235.00 | 236.00 | 229.45 | 512,241 |
| 2026-02-10 | 225.00 | 228.50 | 223.50 | 227.00 | 220.70 | 158,773 |
| 2026-02-09 | 223.00 | 224.00 | 219.50 | 223.00 | 216.81 | 158,711 |
| 2026-02-06 | 217.00 | 218.50 | 212.50 | 218.00 | 211.95 | 251,894 |
| 2026-02-05 | 216.50 | 222.50 | 216.50 | 218.50 | 212.44 | 207,533 |
| 2026-02-04 | 216.00 | 222.50 | 215.50 | 220.50 | 214.38 | 138,981 |
| 2026-02-03 | 223.00 | 225.50 | 216.50 | 217.50 | 211.47 | 138,214 |
| 2026-02-02 | 214.00 | 225.00 | 214.00 | 223.00 | 216.81 | 236,191 |
| 2026-01-30 | 224.00 | 224.00 | 213.00 | 214.50 | 208.55 | 438,763 |
| 2026-01-29 | 234.00 | 234.00 | 225.00 | 225.00 | 218.76 | 371,682 |
| 2026-01-28 | 238.00 | 238.00 | 234.50 | 235.00 | 228.48 | 157,728 |
| 2026-01-27 | 237.50 | 238.00 | 234.00 | 237.00 | 230.43 | 149,213 |
| 2026-01-26 | 241.00 | 241.50 | 232.50 | 236.00 | 229.45 | 176,177 |
| 2026-01-23 | 232.00 | 240.00 | 232.00 | 240.00 | 233.34 | 290,598 |
| 2026-01-22 | 234.00 | 235.00 | 232.00 | 232.00 | 225.56 | 190,407 |
| 2026-01-21 | 235.00 | 238.00 | 231.50 | 231.50 | 225.08 | 379,510 |
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.