ASRock Rack Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 262.00 | 279.00 | 260.00 | 276.50 | 265.75 | 45,555 |
| 2025-04-30 | 256.00 | 273.50 | 254.00 | 265.00 | 254.70 | 37,648 |
| 2025-04-29 | 253.00 | 256.00 | 250.50 | 254.00 | 244.13 | 14,420 |
| 2025-04-28 | 255.00 | 255.00 | 250.50 | 252.00 | 242.21 | 4,328 |
| 2025-04-25 | 250.00 | 262.50 | 250.00 | 255.50 | 245.57 | 9,910 |
| 2025-04-24 | 250.00 | 250.00 | 248.00 | 250.00 | 240.28 | 5,758 |
| 2025-04-23 | 248.00 | 255.00 | 248.00 | 250.00 | 240.28 | 7,176 |
| 2025-04-22 | 248.00 | 248.00 | 245.50 | 247.50 | 237.88 | 8,811 |
| 2025-04-21 | 250.00 | 253.00 | 240.00 | 248.50 | 238.84 | 14,665 |
| 2025-04-18 | 261.00 | 261.00 | 245.00 | 250.00 | 240.28 | 9,772 |
| 2025-04-17 | 260.00 | 261.00 | 258.50 | 259.00 | 248.93 | 4,706 |
| 2025-04-16 | 259.00 | 264.00 | 258.00 | 263.50 | 253.26 | 4,343 |
| 2025-04-15 | 269.50 | 269.50 | 251.00 | 265.50 | 255.18 | 29,398 |
| 2025-04-14 | 280.00 | 288.00 | 268.00 | 269.50 | 259.03 | 10,526 |
| 2025-04-11 | 290.00 | 290.00 | 279.00 | 285.00 | 273.92 | 7,676 |
| 2025-04-10 | 262.50 | 300.00 | 262.50 | 300.00 | 288.34 | 47,779 |
| 2025-04-09 | 259.00 | 265.00 | 246.00 | 256.50 | 246.53 | 16,206 |
| 2025-04-08 | 255.00 | 268.50 | 255.00 | 268.00 | 257.58 | 23,404 |
| 2025-04-07 | 299.50 | 300.50 | 257.00 | 264.00 | 253.74 | 34,906 |
| 2025-04-02 | 332.00 | 332.00 | 318.50 | 320.00 | 307.56 | 620 |
| 2025-04-01 | 320.00 | 324.50 | 315.50 | 320.00 | 307.56 | 2,368 |
| 2025-03-31 | 309.50 | 320.00 | 309.50 | 317.50 | 305.16 | 8,689 |
| 2025-03-28 | 320.00 | 327.50 | 311.50 | 324.00 | 311.41 | 5,958 |
| 2025-03-27 | 333.00 | 333.50 | 329.50 | 330.00 | 317.17 | 5,707 |
| 2025-03-26 | 328.50 | 340.00 | 328.50 | 340.00 | 326.78 | 2,760 |
| 2025-03-25 | 333.00 | 335.50 | 333.00 | 335.00 | 321.98 | 1,068 |
| 2025-03-24 | 363.50 | 363.50 | 310.00 | 333.50 | 320.54 | 54,838 |
| 2025-03-21 | 355.00 | 355.00 | 347.00 | 355.00 | 341.20 | 2,530 |
| 2025-03-20 | 348.00 | 358.00 | 342.00 | 355.00 | 341.20 | 8,378 |
| 2025-03-19 | 368.00 | 368.00 | 346.00 | 348.00 | 334.47 | 15,791 |
| 2025-03-18 | 351.50 | 378.00 | 351.50 | 366.00 | 351.77 | 29,332 |
| 2025-03-17 | 350.00 | 366.50 | 345.00 | 350.00 | 336.40 | 16,879 |
| 2025-03-14 | 359.50 | 359.50 | 343.00 | 350.00 | 336.40 | 27,594 |
| 2025-03-13 | 370.00 | 371.50 | 355.00 | 364.50 | 350.33 | 35,572 |
| 2025-03-12 | 364.50 | 370.50 | 353.50 | 365.50 | 351.29 | 17,530 |
| 2025-03-11 | 394.50 | 394.50 | 349.50 | 370.50 | 356.10 | 76,678 |
| 2025-03-10 | 420.00 | 429.50 | 412.00 | 412.00 | 395.99 | 40,700 |
| 2025-03-07 | 412.00 | 420.00 | 412.00 | 420.00 | 403.68 | 6,682 |
| 2025-03-06 | 420.00 | 425.00 | 413.50 | 420.00 | 403.68 | 18,577 |
| 2025-03-05 | 415.00 | 421.50 | 414.00 | 420.00 | 403.68 | 9,591 |
| 2025-03-04 | 406.00 | 418.50 | 405.50 | 412.00 | 395.99 | 27,773 |
| 2025-03-03 | 405.00 | 440.00 | 400.00 | 429.50 | 412.81 | 37,540 |
| 2025-02-27 | 440.50 | 451.00 | 418.50 | 424.00 | 407.52 | 56,783 |
| 2025-02-26 | 440.00 | 440.50 | 430.00 | 440.50 | 423.38 | 13,625 |
| 2025-02-25 | 440.00 | 454.50 | 418.00 | 440.00 | 422.90 | 64,313 |
| 2025-02-24 | 440.00 | 460.00 | 420.00 | 445.50 | 428.18 | 40,517 |
| 2025-02-21 | 450.00 | 461.50 | 440.00 | 446.50 | 429.15 | 97,504 |
| 2025-02-20 | 387.00 | 479.50 | 387.00 | 449.00 | 431.55 | 164,824 |
| 2025-02-19 | 390.00 | 395.00 | 382.00 | 390.00 | 374.84 | 67,256 |
| 2025-02-18 | 380.00 | 406.00 | 380.00 | 391.00 | 375.80 | 78,794 |
| 2025-02-17 | 370.00 | 400.00 | 356.00 | 396.50 | 381.09 | 98,735 |
| 2025-02-14 | 375.00 | 375.00 | 352.00 | 370.00 | 355.62 | 47,291 |
| 2025-02-13 | 367.50 | 372.00 | 366.00 | 371.50 | 357.06 | 39,932 |
| 2025-02-12 | 376.50 | 381.50 | 363.00 | 371.50 | 357.06 | 81,166 |
| 2025-02-11 | 340.00 | 403.50 | 340.00 | 377.00 | 362.35 | 172,415 |
| 2025-02-10 | 317.50 | 326.50 | 317.50 | 326.50 | 313.81 | 46,487 |
| 2025-02-07 | 305.00 | 325.00 | 305.00 | 325.00 | 312.37 | 25,564 |
| 2025-02-06 | 306.00 | 306.00 | 302.00 | 306.00 | 294.11 | 10,206 |
| 2025-02-05 | 294.00 | 309.00 | 292.00 | 306.00 | 294.11 | 8,283 |
| 2025-02-04 | 298.50 | 298.50 | 293.50 | 297.50 | 285.94 | 8,049 |
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.