ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 277.50
+5.50 (2.02%)
Aug 26, 2025, 2:38 PM CST
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 272.00 | 278.50 | 269.50 | 277.50 | 277.50 | 2.02% | 567,702 |
| Aug 25, 2025 | 280.00 | 283.50 | 270.00 | 272.00 | 272.00 | -1.09% | 1,067,518 |
| Aug 22, 2025 | 278.00 | 283.50 | 275.00 | 275.00 | 275.00 | -0.90% | 811,288 |
| Aug 21, 2025 | 276.50 | 284.50 | 276.50 | 277.50 | 277.50 | 0.73% | 809,670 |
| Aug 20, 2025 | 287.00 | 287.00 | 275.00 | 275.50 | 275.50 | -4.51% | 1,500,761 |
| Aug 19, 2025 | 290.50 | 296.50 | 282.00 | 288.50 | 288.50 | 0.35% | 1,629,834 |
| Aug 18, 2025 | 282.50 | 293.50 | 282.00 | 287.50 | 287.50 | 2.13% | 1,511,260 |
| Aug 15, 2025 | 283.50 | 291.00 | 281.50 | 281.50 | 281.50 | -0.35% | 977,114 |
| Aug 14, 2025 | 285.00 | 285.50 | 281.00 | 282.50 | 282.50 | -0.18% | 494,561 |
| Aug 13, 2025 | 286.50 | 292.00 | 278.00 | 283.00 | 283.00 | -0.35% | 1,029,077 |
| Aug 12, 2025 | 288.50 | 290.50 | 284.00 | 284.00 | 284.00 | -1.22% | 647,734 |
| Aug 11, 2025 | 289.00 | 290.00 | 282.00 | 287.50 | 287.50 | -0.52% | 1,166,380 |
| Aug 8, 2025 | 300.00 | 302.50 | 287.00 | 289.00 | 289.00 | -2.69% | 1,645,596 |
| Aug 7, 2025 | 300.00 | 304.50 | 290.50 | 297.00 | 297.00 | -0.17% | 1,575,963 |
| Aug 6, 2025 | 296.00 | 299.50 | 292.50 | 297.50 | 297.50 | -0.83% | 1,583,722 |
| Aug 5, 2025 | 284.50 | 301.00 | 282.50 | 300.00 | 300.00 | 5.82% | 3,016,656 |
| Aug 4, 2025 | 290.50 | 298.00 | 282.00 | 283.50 | 283.50 | -3.24% | 3,039,553 |
| Aug 1, 2025 | 261.00 | 293.00 | 260.50 | 293.00 | 293.00 | 9.94% | 3,720,677 |
| Jul 31, 2025 | 264.50 | 267.00 | 259.50 | 266.50 | 266.50 | 3.50% | 1,301,025 |
| Jul 30, 2025 | 263.50 | 263.50 | 254.50 | 257.50 | 257.50 | -1.53% | 785,715 |
| Jul 29, 2025 | 272.00 | 272.00 | 255.50 | 261.50 | 261.50 | -3.33% | 1,768,687 |
| Jul 28, 2025 | 274.00 | 274.50 | 267.00 | 270.50 | 270.50 | -1.46% | 1,021,560 |
| Jul 25, 2025 | 278.00 | 280.00 | 273.00 | 274.50 | 274.50 | -2.14% | 1,886,631 |
| Jul 24, 2025 | 282.00 | 283.50 | 269.00 | 280.50 | 280.50 | 0.90% | 2,811,593 |
| Jul 23, 2025 | 270.00 | 281.50 | 266.50 | 278.00 | 278.00 | 4.91% | 3,369,775 |
| Jul 22, 2025 | 264.50 | 285.00 | 262.00 | 265.00 | 265.00 | 1.92% | 4,736,880 |
| Jul 21, 2025 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 0.39% | 884,197 |
| Jul 18, 2025 | 262.00 | 264.00 | 258.50 | 259.00 | 259.00 | -0.58% | 469,012 |
| Jul 17, 2025 | 263.00 | 265.50 | 259.00 | 260.50 | 260.50 | -0.57% | 645,963 |
| Jul 16, 2025 | 265.00 | 271.50 | 262.00 | 262.00 | 262.00 | -0.57% | 833,120 |
| Jul 15, 2025 | 266.00 | 266.50 | 262.00 | 263.50 | 263.50 | -0.38% | 608,698 |
| Jul 14, 2025 | 269.00 | 271.50 | 262.50 | 264.50 | 264.50 | -2.04% | 653,516 |
| Jul 11, 2025 | 270.00 | 273.00 | 257.50 | 270.00 | 270.00 | -3.74% | 2,451,796 |
| Jul 10, 2025 | 280.50 | 285.00 | 277.00 | 280.50 | 280.50 | 0.72% | 1,214,831 |
| Jul 9, 2025 | 273.00 | 279.50 | 271.00 | 278.50 | 278.50 | 1.64% | 806,332 |
| Jul 8, 2025 | 271.50 | 278.00 | 270.50 | 274.00 | 274.00 | 0.92% | 1,317,233 |
| Jul 7, 2025 | 278.00 | 279.50 | 269.00 | 271.50 | 271.50 | -3.04% | 1,438,718 |
| Jul 4, 2025 | 286.00 | 286.00 | 277.00 | 280.00 | 280.00 | -1.75% | 1,687,340 |
| Jul 3, 2025 | 290.50 | 291.50 | 281.50 | 285.00 | 285.00 | -1.89% | 3,611,692 |
| Jul 2, 2025 | 299.50 | 306.00 | 286.50 | 290.50 | 290.50 | -3.49% | 8,764,385 |
| Jul 1, 2025 | 275.50 | 301.00 | 273.50 | 301.00 | 301.00 | 9.85% | 9,270,154 |
| Jun 30, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 9.82% | 1,810,729 |
| Jun 27, 2025 | 244.00 | 250.00 | 238.50 | 249.50 | 249.50 | 4.18% | 2,647,766 |
| Jun 26, 2025 | 242.00 | 245.50 | 238.50 | 239.50 | 239.50 | -1.84% | 662,968 |
| Jun 25, 2025 | 248.00 | 249.00 | 241.00 | 244.00 | 238.70 | 0.41% | 1,016,837 |
| Jun 24, 2025 | 240.50 | 243.00 | 238.00 | 243.00 | 237.72 | 2.10% | 918,489 |
| Jun 23, 2025 | 231.50 | 239.00 | 231.00 | 238.00 | 232.83 | 1.28% | 865,328 |
| Jun 20, 2025 | 239.50 | 239.50 | 232.00 | 235.00 | 229.90 | -1.88% | 1,242,006 |
| Jun 19, 2025 | 242.50 | 247.00 | 236.50 | 239.50 | 234.30 | -1.84% | 1,944,097 |
| Jun 18, 2025 | 237.00 | 245.50 | 235.00 | 244.00 | 238.70 | 4.72% | 2,608,639 |