ASRock Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 236.00 | 238.50 | 231.00 | 232.00 | 196.53 | 906,561 |
| 2022-02-15 | 233.50 | 237.50 | 229.50 | 230.50 | 195.26 | 901,527 |
| 2022-02-14 | 232.50 | 234.00 | 225.00 | 231.50 | 196.11 | 1,126,432 |
| 2022-02-11 | 243.50 | 246.00 | 236.00 | 238.00 | 201.62 | 1,045,711 |
| 2022-02-10 | 250.50 | 252.00 | 241.50 | 242.00 | 205.00 | 869,873 |
| 2022-02-09 | 246.00 | 253.00 | 244.00 | 248.50 | 210.51 | 1,526,609 |
| 2022-02-08 | 239.00 | 250.50 | 237.50 | 241.00 | 204.16 | 1,839,381 |
| 2022-02-07 | 235.00 | 240.00 | 232.00 | 239.00 | 202.46 | 760,668 |
| 2022-01-26 | 232.00 | 237.00 | 227.50 | 230.00 | 194.84 | 1,270,537 |
| 2022-01-25 | 240.50 | 243.50 | 231.50 | 232.00 | 196.53 | 1,550,311 |
| 2022-01-24 | 246.00 | 246.00 | 234.00 | 243.50 | 206.28 | 1,241,388 |
| 2022-01-21 | 248.00 | 254.50 | 243.50 | 247.50 | 209.66 | 1,237,990 |
| 2022-01-20 | 255.00 | 260.50 | 251.50 | 251.50 | 213.05 | 797,003 |
| 2022-01-19 | 255.50 | 258.50 | 253.00 | 253.00 | 214.32 | 530,212 |
| 2022-01-18 | 254.00 | 261.50 | 253.50 | 258.00 | 218.56 | 862,115 |
| 2022-01-17 | 251.00 | 258.50 | 249.50 | 256.00 | 216.86 | 831,365 |
| 2022-01-14 | 247.50 | 252.00 | 244.00 | 250.50 | 212.21 | 868,278 |
| 2022-01-13 | 255.00 | 256.00 | 247.50 | 249.50 | 211.36 | 875,429 |
| 2022-01-12 | 255.00 | 257.50 | 250.50 | 255.00 | 216.02 | 1,061,963 |
| 2022-01-11 | 256.00 | 256.50 | 245.50 | 253.50 | 214.75 | 2,876,968 |
| 2022-01-10 | 249.50 | 258.00 | 246.00 | 258.00 | 218.56 | 1,828,567 |
| 2022-01-07 | 258.00 | 261.00 | 244.00 | 250.00 | 211.78 | 3,899,877 |
| 2022-01-06 | 262.00 | 276.00 | 255.50 | 260.00 | 220.25 | 6,064,816 |
| 2022-01-05 | 280.00 | 280.00 | 262.00 | 262.00 | 221.95 | 2,808,402 |
| 2022-01-04 | 281.00 | 287.00 | 274.50 | 277.50 | 235.08 | 2,227,281 |
| 2022-01-03 | 287.50 | 289.50 | 276.00 | 280.00 | 237.20 | 2,342,873 |
| 2021-12-30 | 278.00 | 283.00 | 273.50 | 281.50 | 238.47 | 1,727,100 |
| 2021-12-29 | 281.50 | 281.50 | 275.50 | 278.00 | 235.50 | 1,959,547 |
| 2021-12-28 | 275.50 | 283.00 | 272.50 | 282.50 | 239.31 | 3,208,412 |
| 2021-12-27 | 279.50 | 282.00 | 272.00 | 272.50 | 230.84 | 2,319,763 |
| 2021-12-24 | 269.00 | 285.00 | 269.00 | 277.50 | 235.08 | 6,809,184 |
| 2021-12-23 | 270.50 | 272.00 | 265.00 | 267.50 | 226.61 | 1,712,977 |
| 2021-12-22 | 271.00 | 273.00 | 266.50 | 270.00 | 228.72 | 1,322,930 |
| 2021-12-21 | 271.00 | 275.00 | 264.50 | 268.50 | 227.45 | 1,886,738 |
| 2021-12-20 | 277.00 | 281.00 | 265.50 | 269.00 | 227.88 | 2,242,002 |
| 2021-12-17 | 273.50 | 283.50 | 272.00 | 272.00 | 230.42 | 2,341,762 |
| 2021-12-16 | 282.50 | 291.00 | 273.00 | 278.00 | 235.50 | 7,033,473 |
| 2021-12-15 | 268.00 | 286.50 | 266.00 | 279.50 | 236.77 | 6,236,863 |
| 2021-12-14 | 273.00 | 280.00 | 264.50 | 264.50 | 224.07 | 6,908,711 |
| 2021-12-13 | 287.50 | 291.00 | 268.50 | 269.00 | 227.88 | 8,492,062 |
| 2021-12-10 | 287.00 | 287.00 | 276.50 | 283.00 | 239.74 | 5,033,844 |
| 2021-12-09 | 282.00 | 288.50 | 276.00 | 287.50 | 243.55 | 8,273,920 |
| 2021-12-08 | 261.50 | 286.50 | 255.50 | 286.50 | 242.70 | 11,599,382 |
| 2021-12-07 | 246.00 | 260.50 | 246.00 | 260.50 | 220.68 | 5,639,981 |
| 2021-12-06 | 246.00 | 248.00 | 238.00 | 246.00 | 208.39 | 3,585,170 |
| 2021-12-03 | 250.00 | 255.00 | 245.50 | 250.50 | 212.21 | 3,259,648 |
| 2021-12-02 | 247.00 | 257.50 | 242.00 | 246.50 | 208.82 | 5,419,228 |
| 2021-12-01 | 241.50 | 255.00 | 236.50 | 250.00 | 211.78 | 7,294,817 |
| 2021-11-30 | 233.50 | 248.50 | 231.50 | 239.00 | 202.46 | 8,638,626 |
| 2021-11-29 | 224.00 | 231.50 | 219.50 | 226.00 | 191.45 | 3,848,514 |
| 2021-11-26 | 234.00 | 243.00 | 226.50 | 227.00 | 192.30 | 3,629,802 |
| 2021-11-25 | 232.00 | 252.00 | 232.00 | 236.00 | 199.92 | 6,984,799 |
| 2021-11-24 | 232.00 | 239.50 | 228.50 | 229.50 | 194.42 | 2,167,148 |
| 2021-11-23 | 236.50 | 238.50 | 230.50 | 231.00 | 195.69 | 1,719,922 |
| 2021-11-22 | 240.50 | 244.50 | 228.50 | 239.00 | 202.46 | 4,167,755 |
| 2021-11-19 | 248.00 | 253.50 | 236.50 | 240.50 | 203.73 | 4,597,917 |
| 2021-11-18 | 258.00 | 260.50 | 241.00 | 248.00 | 210.09 | 6,397,751 |
| 2021-11-17 | 235.50 | 258.50 | 227.00 | 258.50 | 218.98 | 10,535,475 |
| 2021-11-16 | 241.00 | 251.00 | 232.00 | 235.00 | 199.07 | 4,441,244 |
| 2021-11-15 | 241.50 | 242.50 | 233.00 | 239.00 | 202.46 | 6,039,981 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 8.0006 TWD |
| 2022-07-14 | 13.0000 TWD |
| 2021-06-30 | 8.0000 TWD |
| 2020-07-23 | 4.0000 TWD |
| 2019-06-27 | 4.0006 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.