ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 222.00
-6.00 (-2.63%)
At close: Jan 21, 2026
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | 875,165 |
| Jan 20, 2026 | 228.00 | 231.50 | 226.50 | 228.00 | 228.00 | 0.22% | 614,685 |
| Jan 19, 2026 | 233.50 | 233.50 | 227.50 | 227.50 | 227.50 | -2.78% | 1,041,114 |
| Jan 16, 2026 | 235.50 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 536,163 |
| Jan 15, 2026 | 241.50 | 241.50 | 235.00 | 235.00 | 235.00 | -1.67% | 393,174 |
| Jan 14, 2026 | 237.00 | 240.50 | 236.50 | 239.00 | 239.00 | 2.14% | 558,446 |
| Jan 13, 2026 | 240.00 | 240.00 | 233.00 | 234.00 | 234.00 | -1.68% | 1,336,579 |
| Jan 12, 2026 | 246.00 | 246.00 | 237.50 | 238.00 | 238.00 | -3.25% | 1,525,854 |
| Jan 9, 2026 | 242.00 | 247.00 | 239.50 | 246.00 | 246.00 | 1.65% | 712,838 |
| Jan 8, 2026 | 256.50 | 257.50 | 241.00 | 242.00 | 242.00 | -0.21% | 2,152,594 |
| Jan 7, 2026 | 242.00 | 244.50 | 240.50 | 242.50 | 242.50 | 0.21% | 554,066 |
| Jan 6, 2026 | 244.50 | 247.50 | 242.00 | 242.00 | 242.00 | -1.02% | 802,893 |
| Jan 5, 2026 | 251.00 | 252.00 | 242.00 | 244.50 | 244.50 | -1.81% | 934,767 |
| Jan 2, 2026 | 248.00 | 251.50 | 245.50 | 249.00 | 249.00 | 0.40% | 540,577 |
| Dec 31, 2025 | 247.00 | 249.50 | 245.50 | 248.00 | 248.00 | 0.81% | 288,853 |
| Dec 30, 2025 | 249.00 | 249.00 | 243.50 | 246.00 | 246.00 | -1.60% | 574,304 |
| Dec 29, 2025 | 253.00 | 253.00 | 249.50 | 250.00 | 250.00 | -0.60% | 378,979 |
| Dec 26, 2025 | 249.50 | 252.50 | 246.50 | 251.50 | 251.50 | 1.82% | 423,037 |
| Dec 24, 2025 | 253.00 | 254.00 | 246.50 | 247.00 | 247.00 | -1.79% | 627,202 |
| Dec 23, 2025 | 254.00 | 254.00 | 250.50 | 251.50 | 251.50 | -0.40% | 411,277 |
| Dec 22, 2025 | 253.00 | 255.00 | 250.50 | 252.50 | 252.50 | 1.00% | 439,949 |
| Dec 19, 2025 | 250.00 | 252.50 | 247.00 | 250.00 | 250.00 | 0.81% | 877,585 |
| Dec 18, 2025 | 243.00 | 248.00 | 242.50 | 248.00 | 248.00 | 1.85% | 641,295 |
| Dec 17, 2025 | 248.00 | 251.00 | 243.50 | 243.50 | 243.50 | -0.61% | 665,072 |
| Dec 16, 2025 | 247.00 | 249.00 | 242.00 | 245.00 | 245.00 | 0.41% | 1,014,014 |
| Dec 15, 2025 | 247.50 | 249.00 | 239.50 | 244.00 | 244.00 | -3.37% | 1,323,408 |
| Dec 12, 2025 | 271.00 | 271.00 | 249.00 | 252.50 | 252.50 | -5.96% | 4,009,203 |
| Dec 11, 2025 | 268.50 | 268.50 | 267.00 | 268.50 | 268.50 | 9.82% | 1,751,144 |
| Dec 10, 2025 | 250.00 | 250.00 | 244.00 | 244.50 | 244.50 | -1.21% | 464,926 |
| Dec 9, 2025 | 250.00 | 251.00 | 246.50 | 247.50 | 247.50 | -0.20% | 315,713 |
| Dec 8, 2025 | 245.50 | 249.00 | 245.00 | 248.00 | 248.00 | 0.40% | 340,953 |
| Dec 5, 2025 | 249.00 | 253.00 | 243.00 | 247.00 | 247.00 | -0.60% | 520,139 |
| Dec 4, 2025 | 254.00 | 254.00 | 248.00 | 248.50 | 248.50 | -1.19% | 295,231 |
| Dec 3, 2025 | 249.00 | 253.00 | 249.00 | 251.50 | 251.50 | 1.62% | 214,721 |
| Dec 2, 2025 | 251.50 | 253.50 | 247.00 | 247.50 | 247.50 | -0.60% | 297,180 |
| Dec 1, 2025 | 251.50 | 252.00 | 249.00 | 249.00 | 249.00 | -0.99% | 307,073 |
| Nov 28, 2025 | 252.50 | 252.50 | 248.50 | 251.50 | 251.50 | -0.20% | 430,605 |
| Nov 27, 2025 | 254.50 | 257.00 | 251.00 | 252.00 | 252.00 | -0.20% | 406,642 |
| Nov 26, 2025 | 254.50 | 258.00 | 252.00 | 252.50 | 252.50 | 0.60% | 714,312 |
| Nov 25, 2025 | 247.50 | 258.00 | 244.00 | 251.00 | 251.00 | 4.37% | 1,293,082 |
| Nov 24, 2025 | 241.50 | 245.00 | 238.00 | 240.50 | 240.50 | 1.69% | 544,536 |
| Nov 21, 2025 | 241.50 | 244.00 | 236.50 | 236.50 | 236.50 | -5.02% | 801,127 |
| Nov 20, 2025 | 249.50 | 250.00 | 241.00 | 249.00 | 249.00 | 3.11% | 1,687,126 |
| Nov 19, 2025 | 250.00 | 253.50 | 237.50 | 241.50 | 241.50 | -2.23% | 1,883,047 |
| Nov 18, 2025 | 264.00 | 266.00 | 246.00 | 247.00 | 247.00 | -7.32% | 2,099,930 |
| Nov 17, 2025 | 278.00 | 279.00 | 266.50 | 266.50 | 266.50 | -3.27% | 793,883 |
| Nov 14, 2025 | 278.00 | 281.00 | 275.00 | 275.50 | 275.50 | -2.82% | 852,757 |
| Nov 13, 2025 | 286.00 | 287.50 | 279.00 | 283.50 | 283.50 | 0.18% | 966,797 |
| Nov 12, 2025 | 292.50 | 293.00 | 282.00 | 283.00 | 283.00 | -2.58% | 1,089,730 |
| Nov 11, 2025 | 296.50 | 305.00 | 290.50 | 290.50 | 290.50 | -1.69% | 994,247 |