ASRock Rack Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 520.00 | 535.00 | 512.00 | 524.00 | 509.47 | 26,879 |
| 2025-10-22 | 519.00 | 548.00 | 512.00 | 530.00 | 515.30 | 85,558 |
| 2025-10-21 | 476.50 | 511.00 | 475.50 | 510.00 | 495.85 | 110,147 |
| 2025-10-20 | 473.00 | 480.00 | 470.00 | 476.50 | 463.28 | 25,634 |
| 2025-10-17 | 477.50 | 479.00 | 468.00 | 472.50 | 459.39 | 14,464 |
| 2025-10-16 | 480.00 | 480.00 | 462.00 | 477.50 | 464.26 | 40,290 |
| 2025-10-15 | 480.00 | 482.00 | 466.00 | 474.00 | 460.85 | 47,002 |
| 2025-10-14 | 486.50 | 493.50 | 474.00 | 479.50 | 466.20 | 54,074 |
| 2025-10-13 | 490.00 | 490.50 | 466.00 | 485.50 | 472.03 | 43,486 |
| 2025-10-09 | 473.50 | 495.50 | 473.50 | 491.50 | 477.87 | 20,269 |
| 2025-10-08 | 482.50 | 482.50 | 464.50 | 473.50 | 460.37 | 46,456 |
| 2025-10-07 | 522.00 | 523.00 | 469.00 | 482.50 | 469.12 | 123,370 |
| 2025-10-03 | 518.00 | 531.00 | 508.00 | 518.00 | 503.63 | 53,227 |
| 2025-10-02 | 539.00 | 561.00 | 522.00 | 535.00 | 520.16 | 59,181 |
| 2025-10-01 | 525.00 | 547.00 | 512.00 | 531.00 | 516.27 | 53,108 |
| 2025-09-30 | 490.00 | 520.00 | 479.00 | 519.00 | 504.60 | 75,055 |
| 2025-09-26 | 473.00 | 493.00 | 468.00 | 493.00 | 479.33 | 122,459 |
| 2025-09-25 | 470.00 | 474.50 | 468.00 | 472.50 | 459.39 | 30,560 |
| 2025-09-24 | 459.50 | 488.00 | 446.00 | 481.00 | 467.66 | 64,899 |
| 2025-09-23 | 469.50 | 470.00 | 451.00 | 463.50 | 450.64 | 24,962 |
| 2025-09-22 | 465.00 | 476.50 | 458.50 | 468.50 | 455.50 | 71,885 |
| 2025-09-19 | 462.00 | 491.50 | 459.50 | 470.00 | 456.96 | 65,015 |
| 2025-09-18 | 442.00 | 481.50 | 439.50 | 471.00 | 457.94 | 63,768 |
| 2025-09-17 | 455.00 | 463.00 | 438.00 | 441.50 | 429.25 | 69,332 |
| 2025-09-16 | 427.00 | 453.00 | 423.00 | 441.00 | 428.77 | 87,626 |
| 2025-09-15 | 420.50 | 429.00 | 420.00 | 423.00 | 411.27 | 98,861 |
| 2025-09-12 | 407.00 | 425.00 | 405.50 | 414.50 | 403.00 | 35,779 |
| 2025-09-11 | 420.00 | 433.00 | 398.00 | 411.00 | 399.60 | 129,159 |
| 2025-09-10 | 413.00 | 432.50 | 405.00 | 419.50 | 407.86 | 110,147 |
| 2025-09-09 | 378.00 | 415.50 | 378.00 | 412.50 | 401.06 | 206,466 |
| 2025-09-08 | 377.50 | 377.50 | 364.00 | 370.00 | 359.74 | 26,781 |
| 2025-09-05 | 378.00 | 378.00 | 361.50 | 371.00 | 360.71 | 83,397 |
| 2025-09-04 | 386.00 | 389.50 | 373.00 | 376.00 | 365.57 | 36,198 |
| 2025-09-03 | 380.00 | 390.00 | 368.00 | 382.50 | 371.89 | 18,372 |
| 2025-09-02 | 390.00 | 390.00 | 372.50 | 377.50 | 367.03 | 51,395 |
| 2025-09-01 | 390.00 | 393.50 | 360.00 | 390.00 | 379.18 | 87,242 |
| 2025-08-29 | 390.00 | 397.50 | 377.00 | 386.00 | 375.29 | 70,238 |
| 2025-08-28 | 397.50 | 397.50 | 375.00 | 388.00 | 377.24 | 88,806 |
| 2025-08-27 | 400.00 | 400.00 | 383.00 | 390.50 | 379.67 | 38,120 |
| 2025-08-26 | 393.00 | 408.00 | 389.50 | 394.00 | 383.07 | 54,647 |
| 2025-08-25 | 395.00 | 398.00 | 385.00 | 393.00 | 382.10 | 34,776 |
| 2025-08-22 | 399.50 | 399.50 | 385.50 | 389.50 | 378.70 | 34,694 |
| 2025-08-21 | 375.50 | 397.00 | 371.00 | 392.00 | 381.13 | 107,878 |
| 2025-08-20 | 370.00 | 380.50 | 358.00 | 375.00 | 364.60 | 61,688 |
| 2025-08-19 | 397.00 | 397.00 | 373.50 | 379.00 | 368.49 | 41,775 |
| 2025-08-18 | 381.50 | 390.00 | 378.50 | 382.00 | 371.40 | 18,658 |
| 2025-08-15 | 370.00 | 388.50 | 359.00 | 381.50 | 370.92 | 87,131 |
| 2025-08-14 | 393.00 | 393.00 | 356.00 | 363.00 | 352.93 | 189,840 |
| 2025-08-13 | 400.00 | 400.00 | 389.00 | 391.50 | 380.64 | 34,368 |
| 2025-08-12 | 406.50 | 406.50 | 390.00 | 395.00 | 384.04 | 52,904 |
| 2025-08-11 | 407.00 | 423.00 | 400.00 | 400.00 | 388.90 | 36,914 |
| 2025-08-08 | 415.00 | 415.00 | 403.00 | 406.00 | 394.74 | 22,903 |
| 2025-08-07 | 409.00 | 412.00 | 404.00 | 409.00 | 397.66 | 22,950 |
| 2025-08-06 | 410.00 | 410.00 | 399.00 | 409.00 | 397.66 | 50,140 |
| 2025-08-05 | 412.00 | 426.00 | 400.00 | 409.50 | 398.14 | 36,764 |
| 2025-08-04 | 414.00 | 414.00 | 399.00 | 409.00 | 397.66 | 16,764 |
| 2025-08-01 | 402.00 | 424.00 | 396.00 | 411.00 | 399.60 | 67,274 |
| 2025-07-31 | 393.00 | 405.00 | 393.00 | 402.00 | 390.85 | 26,991 |
| 2025-07-30 | 390.00 | 401.50 | 390.00 | 396.00 | 385.02 | 43,285 |
| 2025-07-29 | 397.50 | 399.00 | 388.50 | 397.00 | 385.99 | 29,154 |
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.