ASRock Rack Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 400.00 | 405.00 | 396.00 | 399.00 | 387.93 | 34,197 |
| 2025-07-25 | 398.00 | 405.00 | 395.50 | 399.50 | 388.42 | 33,851 |
| 2025-07-24 | 400.00 | 401.50 | 392.50 | 396.50 | 385.50 | 33,148 |
| 2025-07-23 | 400.00 | 400.00 | 387.00 | 394.00 | 383.07 | 21,381 |
| 2025-07-22 | 410.00 | 423.50 | 380.50 | 395.00 | 384.04 | 130,457 |
| 2025-07-21 | 400.00 | 421.50 | 400.00 | 408.00 | 396.68 | 69,239 |
| 2025-07-18 | 394.00 | 417.00 | 379.00 | 400.00 | 388.90 | 146,455 |
| 2025-07-17 | 383.00 | 390.50 | 370.00 | 390.50 | 379.67 | 54,322 |
| 2025-07-16 | 371.00 | 391.50 | 365.00 | 377.00 | 366.54 | 73,460 |
| 2025-07-15 | 359.50 | 380.00 | 358.00 | 375.50 | 365.08 | 69,631 |
| 2025-07-14 | 343.00 | 355.00 | 342.00 | 354.00 | 344.18 | 41,224 |
| 2025-07-11 | 341.00 | 362.50 | 335.00 | 362.50 | 352.45 | 45,205 |
| 2025-07-10 | 350.00 | 357.50 | 344.00 | 348.50 | 338.83 | 48,423 |
| 2025-07-09 | 335.50 | 351.00 | 326.00 | 350.00 | 340.29 | 35,798 |
| 2025-07-08 | 340.00 | 340.00 | 331.00 | 334.50 | 325.22 | 18,447 |
| 2025-07-07 | 336.50 | 347.50 | 327.00 | 340.00 | 330.57 | 23,695 |
| 2025-07-04 | 345.00 | 347.00 | 328.00 | 340.00 | 330.57 | 35,945 |
| 2025-07-03 | 356.50 | 363.00 | 338.00 | 339.00 | 329.60 | 61,085 |
| 2025-07-02 | 374.50 | 374.50 | 356.00 | 361.50 | 351.47 | 69,037 |
| 2025-07-01 | 390.00 | 390.00 | 362.00 | 374.50 | 364.11 | 201,880 |
| 2025-06-30 | 352.00 | 403.00 | 352.00 | 390.00 | 379.18 | 192,412 |
| 2025-06-27 | 355.00 | 355.00 | 347.00 | 352.00 | 342.24 | 18,234 |
| 2025-06-26 | 358.50 | 360.00 | 349.00 | 352.50 | 342.72 | 27,196 |
| 2025-06-25 | 350.00 | 357.00 | 346.50 | 349.00 | 339.32 | 33,216 |
| 2025-06-24 | 345.00 | 350.00 | 343.00 | 348.00 | 338.35 | 40,685 |
| 2025-06-23 | 340.00 | 340.00 | 335.00 | 340.00 | 330.57 | 8,348 |
| 2025-06-20 | 344.00 | 344.00 | 337.50 | 343.50 | 333.97 | 18,513 |
| 2025-06-19 | 347.00 | 347.00 | 339.00 | 344.00 | 334.46 | 30,694 |
| 2025-06-18 | 346.00 | 352.00 | 339.00 | 349.50 | 335.92 | 28,875 |
| 2025-06-17 | 335.00 | 347.50 | 334.00 | 346.00 | 332.55 | 49,804 |
| 2025-06-16 | 327.00 | 336.00 | 327.00 | 331.00 | 318.13 | 14,913 |
| 2025-06-13 | 326.50 | 333.00 | 326.50 | 330.00 | 317.17 | 5,911 |
| 2025-06-12 | 321.00 | 342.00 | 321.00 | 337.50 | 324.38 | 13,611 |
| 2025-06-11 | 344.00 | 345.50 | 305.50 | 333.00 | 320.06 | 62,471 |
| 2025-06-10 | 355.00 | 356.00 | 339.50 | 339.50 | 326.30 | 43,138 |
| 2025-06-09 | 345.00 | 353.50 | 340.50 | 346.00 | 332.55 | 43,860 |
| 2025-06-06 | 337.50 | 350.00 | 328.50 | 350.00 | 336.40 | 12,094 |
| 2025-06-05 | 340.00 | 340.00 | 337.00 | 337.00 | 323.90 | 3,304 |
| 2025-06-04 | 330.00 | 343.00 | 328.50 | 338.00 | 324.86 | 45,781 |
| 2025-06-03 | 330.50 | 330.50 | 326.50 | 330.00 | 317.17 | 7,515 |
| 2025-06-02 | 328.50 | 333.00 | 325.00 | 327.00 | 314.29 | 4,447 |
| 2025-05-29 | 332.00 | 332.00 | 320.00 | 328.50 | 315.73 | 14,661 |
| 2025-05-28 | 335.00 | 342.00 | 324.00 | 330.00 | 317.17 | 26,786 |
| 2025-05-27 | 330.00 | 338.00 | 329.00 | 338.00 | 324.86 | 19,694 |
| 2025-05-26 | 321.00 | 333.00 | 321.00 | 329.00 | 316.21 | 41,702 |
| 2025-05-23 | 327.00 | 327.00 | 318.00 | 323.00 | 310.45 | 20,701 |
| 2025-05-22 | 318.00 | 322.00 | 316.00 | 321.00 | 308.52 | 6,365 |
| 2025-05-21 | 320.00 | 327.00 | 318.00 | 321.00 | 308.52 | 16,439 |
| 2025-05-20 | 328.50 | 328.50 | 317.50 | 321.00 | 308.52 | 21,540 |
| 2025-05-19 | 327.50 | 329.00 | 324.00 | 327.50 | 314.77 | 13,643 |
| 2025-05-16 | 320.00 | 334.50 | 319.00 | 329.00 | 316.21 | 27,358 |
| 2025-05-15 | 314.50 | 331.00 | 314.50 | 325.00 | 312.37 | 25,383 |
| 2025-05-14 | 319.00 | 319.00 | 308.00 | 310.50 | 298.43 | 16,739 |
| 2025-05-13 | 320.00 | 325.00 | 306.00 | 311.50 | 299.39 | 41,214 |
| 2025-05-12 | 299.00 | 324.50 | 299.00 | 316.00 | 303.72 | 81,268 |
| 2025-05-09 | 274.50 | 291.50 | 271.50 | 285.50 | 274.40 | 43,249 |
| 2025-05-08 | 274.00 | 276.00 | 268.00 | 270.00 | 259.51 | 11,188 |
| 2025-05-07 | 264.50 | 269.50 | 262.00 | 266.00 | 255.66 | 9,380 |
| 2025-05-06 | 272.00 | 274.00 | 269.50 | 270.50 | 259.99 | 6,335 |
| 2025-05-05 | 274.00 | 276.50 | 260.50 | 269.50 | 259.03 | 50,183 |
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.