ASRock Rack Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 240.00 | 240.00 | 232.50 | 235.50 | 228.97 | 357,727 |
| 2026-01-19 | 250.00 | 250.00 | 238.50 | 240.50 | 233.83 | 376,268 |
| 2026-01-16 | 253.00 | 254.50 | 250.50 | 250.50 | 243.55 | 119,081 |
| 2026-01-15 | 255.50 | 255.50 | 251.00 | 253.00 | 245.98 | 96,648 |
| 2026-01-14 | 254.00 | 256.50 | 252.50 | 255.50 | 248.41 | 140,174 |
| 2026-01-13 | 258.00 | 258.00 | 250.00 | 251.00 | 244.04 | 353,855 |
| 2026-01-12 | 262.00 | 262.00 | 257.00 | 258.00 | 250.84 | 238,831 |
| 2026-01-09 | 265.50 | 266.00 | 258.50 | 264.00 | 256.68 | 220,130 |
| 2026-01-08 | 259.50 | 266.00 | 259.50 | 263.00 | 255.70 | 261,560 |
| 2026-01-07 | 264.00 | 264.00 | 258.50 | 259.50 | 252.30 | 161,680 |
| 2026-01-06 | 264.00 | 265.50 | 259.00 | 261.50 | 254.25 | 201,023 |
| 2026-01-05 | 262.00 | 269.50 | 261.50 | 263.50 | 256.19 | 383,823 |
| 2026-01-02 | 259.00 | 261.50 | 255.50 | 259.50 | 252.30 | 204,530 |
| 2025-12-31 | 257.00 | 259.00 | 254.00 | 259.00 | 251.82 | 170,057 |
| 2025-12-30 | 257.50 | 257.50 | 254.50 | 255.50 | 248.41 | 172,036 |
| 2025-12-29 | 258.50 | 262.00 | 255.00 | 259.00 | 251.82 | 192,309 |
| 2025-12-26 | 262.50 | 263.00 | 257.50 | 257.50 | 250.36 | 272,718 |
| 2025-12-24 | 262.50 | 263.00 | 260.00 | 262.00 | 254.73 | 163,756 |
| 2025-12-23 | 264.50 | 265.50 | 259.00 | 260.00 | 252.79 | 311,511 |
| 2025-12-22 | 265.50 | 266.00 | 262.00 | 263.00 | 255.70 | 123,349 |
| 2025-12-19 | 263.50 | 266.50 | 262.00 | 263.00 | 255.70 | 150,474 |
| 2025-12-18 | 265.00 | 265.00 | 262.00 | 262.00 | 254.73 | 125,505 |
| 2025-12-17 | 268.00 | 269.50 | 265.50 | 265.50 | 258.14 | 240,152 |
| 2025-12-16 | 272.00 | 274.50 | 265.00 | 267.50 | 260.08 | 284,264 |
| 2025-12-15 | 270.00 | 274.00 | 267.00 | 271.50 | 263.97 | 355,091 |
| 2025-12-12 | 293.00 | 293.00 | 276.00 | 279.50 | 271.75 | 1,042,398 |
| 2025-12-11 | 282.50 | 299.50 | 281.00 | 294.50 | 286.33 | 1,351,023 |
| 2025-12-10 | 275.50 | 281.00 | 273.50 | 273.50 | 265.91 | 201,943 |
| 2025-12-09 | 282.00 | 282.00 | 273.00 | 275.50 | 267.86 | 274,124 |
| 2025-12-08 | 284.00 | 284.00 | 278.50 | 279.00 | 271.26 | 302,279 |
| 2025-12-05 | 282.50 | 285.00 | 279.00 | 284.00 | 276.12 | 507,130 |
| 2025-12-04 | 273.50 | 277.00 | 271.50 | 276.50 | 268.83 | 245,428 |
| 2025-12-03 | 278.50 | 283.00 | 271.00 | 273.50 | 265.91 | 740,807 |
| 2025-12-02 | 265.00 | 279.00 | 263.50 | 277.00 | 269.32 | 781,829 |
| 2025-12-01 | 265.50 | 267.00 | 262.00 | 262.50 | 255.22 | 179,184 |
| 2025-11-28 | 266.00 | 268.00 | 261.50 | 262.50 | 255.22 | 221,756 |
| 2025-11-27 | 262.50 | 269.50 | 259.00 | 266.00 | 258.62 | 336,190 |
| 2025-11-26 | 263.00 | 266.50 | 259.50 | 261.50 | 254.25 | 355,082 |
| 2025-11-25 | 256.00 | 271.00 | 254.00 | 266.50 | 259.11 | 915,897 |
| 2025-11-24 | 261.50 | 262.00 | 254.00 | 254.50 | 247.44 | 488,237 |
| 2025-11-21 | 266.00 | 266.00 | 250.00 | 260.00 | 252.79 | 1,120,236 |
| 2025-11-20 | 289.00 | 291.00 | 271.00 | 272.00 | 264.46 | 1,075,520 |
| 2025-11-19 | 282.00 | 296.50 | 268.50 | 278.00 | 270.29 | 2,249,112 |
| 2025-11-18 | 397.00 | 403.00 | 380.00 | 403.00 | 391.82 | 63,313 |
| 2025-11-17 | 398.00 | 410.00 | 392.50 | 394.00 | 383.07 | 35,764 |
| 2025-11-14 | 380.00 | 404.50 | 379.00 | 390.50 | 379.67 | 41,912 |
| 2025-11-13 | 395.00 | 396.50 | 378.00 | 383.00 | 372.38 | 38,821 |
| 2025-11-12 | 400.00 | 402.00 | 377.00 | 386.50 | 375.78 | 101,568 |
| 2025-11-11 | 408.00 | 429.00 | 391.00 | 401.50 | 390.36 | 86,273 |
| 2025-11-10 | 429.00 | 433.50 | 404.00 | 413.50 | 402.03 | 87,808 |
| 2025-11-07 | 440.00 | 450.00 | 424.00 | 433.50 | 421.48 | 31,134 |
| 2025-11-06 | 456.00 | 456.00 | 435.00 | 440.00 | 427.80 | 37,658 |
| 2025-11-05 | 454.50 | 454.50 | 421.00 | 441.00 | 428.77 | 129,280 |
| 2025-11-04 | 490.00 | 490.00 | 446.50 | 454.50 | 441.89 | 127,993 |
| 2025-11-03 | 498.50 | 502.00 | 482.00 | 486.00 | 472.52 | 96,673 |
| 2025-10-31 | 502.00 | 506.00 | 488.00 | 498.50 | 484.67 | 38,053 |
| 2025-10-30 | 520.00 | 529.00 | 476.50 | 502.00 | 488.08 | 98,991 |
| 2025-10-29 | 525.00 | 545.00 | 519.00 | 525.00 | 510.44 | 31,738 |
| 2025-10-28 | 535.00 | 551.00 | 517.00 | 522.00 | 507.52 | 72,988 |
| 2025-10-27 | 530.00 | 541.00 | 523.00 | 535.00 | 520.16 | 49,535 |
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.