ASRock Rack Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 299.00 | 299.00 | 290.00 | 294.00 | 282.57 | 19,668 |
| 2025-01-22 | 304.50 | 310.00 | 304.50 | 310.00 | 297.95 | 15,655 |
| 2025-01-21 | 304.50 | 308.00 | 304.50 | 305.00 | 293.15 | 2,177 |
| 2025-01-20 | 305.00 | 308.00 | 305.00 | 308.00 | 296.03 | 6,005 |
| 2025-01-17 | 302.50 | 303.00 | 302.00 | 302.00 | 290.26 | 11,740 |
| 2025-01-16 | 308.00 | 308.00 | 302.50 | 304.00 | 292.18 | 11,940 |
| 2025-01-15 | 305.00 | 308.00 | 305.00 | 306.50 | 294.59 | 1,633 |
| 2025-01-14 | 309.00 | 309.00 | 306.00 | 306.00 | 294.11 | 6,200 |
| 2025-01-13 | 308.00 | 313.00 | 304.00 | 304.00 | 292.18 | 35,136 |
| 2025-01-10 | 312.00 | 312.00 | 309.50 | 311.00 | 298.91 | 15,492 |
| 2025-01-09 | 308.50 | 314.50 | 308.50 | 311.00 | 298.91 | 8,617 |
| 2025-01-08 | 310.00 | 313.50 | 307.00 | 309.00 | 296.99 | 5,265 |
| 2025-01-07 | 320.00 | 320.00 | 310.00 | 313.00 | 300.83 | 8,776 |
| 2025-01-06 | 308.00 | 318.00 | 307.00 | 315.00 | 302.76 | 42,764 |
| 2025-01-03 | 305.00 | 306.00 | 305.00 | 305.00 | 293.15 | 30,330 |
| 2025-01-02 | 308.00 | 308.00 | 304.00 | 305.00 | 293.15 | 24,299 |
| 2024-12-31 | 310.00 | 311.00 | 309.50 | 309.50 | 297.47 | 5,500 |
| 2024-12-30 | 308.00 | 309.00 | 308.00 | 308.00 | 296.03 | 2,702 |
| 2024-12-27 | 311.00 | 313.00 | 309.00 | 312.00 | 299.87 | 15,307 |
| 2024-12-26 | 309.00 | 325.50 | 306.50 | 316.00 | 303.72 | 23,335 |
| 2024-12-25 | 306.50 | 322.50 | 305.00 | 308.50 | 296.51 | 26,241 |
| 2024-12-24 | 315.00 | 315.00 | 304.00 | 306.50 | 294.59 | 26,350 |
| 2024-12-23 | 308.00 | 324.00 | 308.00 | 310.00 | 297.95 | 54,562 |
| 2024-12-20 | 300.00 | 302.50 | 299.00 | 302.50 | 290.74 | 16,168 |
| 2024-12-19 | 298.00 | 300.00 | 291.50 | 300.00 | 288.34 | 9,932 |
| 2024-12-18 | 301.50 | 308.00 | 300.00 | 302.00 | 290.26 | 17,967 |
| 2024-12-17 | 301.00 | 302.00 | 300.00 | 300.50 | 288.82 | 6,964 |
| 2024-12-16 | 305.50 | 310.00 | 299.50 | 300.00 | 288.34 | 9,474 |
| 2024-12-13 | 309.00 | 311.00 | 305.00 | 306.50 | 294.59 | 6,118 |
| 2024-12-12 | 314.00 | 315.00 | 310.00 | 313.50 | 301.31 | 28,244 |
| 2024-12-11 | 315.00 | 328.50 | 310.00 | 314.00 | 301.80 | 30,205 |
| 2024-12-10 | 314.00 | 324.00 | 301.00 | 313.00 | 300.83 | 61,856 |
| 2024-12-09 | 300.00 | 326.00 | 297.00 | 314.00 | 301.80 | 78,166 |
| 2024-12-06 | 300.00 | 302.00 | 296.00 | 300.50 | 288.82 | 40,885 |
| 2024-12-05 | 314.00 | 314.00 | 300.00 | 301.00 | 289.30 | 56,789 |
| 2024-12-04 | 328.50 | 336.50 | 307.00 | 310.00 | 297.95 | 61,719 |
| 2024-12-03 | 348.00 | 359.50 | 316.50 | 335.00 | 321.98 | 84,843 |
| 2024-12-02 | 290.00 | 385.00 | 290.00 | 365.00 | 350.81 | 130,693 |
← NewerPage 8 of 8 · 458 trading days
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.