ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 221.50
+1.00 (0.45%)
At close: Feb 11, 2026
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 227.00 | 229.50 | 220.50 | 221.50 | 221.50 | 0.45% | 1,214,464 |
| Feb 10, 2026 | 218.00 | 221.50 | 217.00 | 220.50 | 220.50 | 1.38% | 302,464 |
| Feb 9, 2026 | 217.50 | 219.00 | 214.00 | 217.50 | 217.50 | 1.16% | 367,807 |
| Feb 6, 2026 | 215.50 | 215.50 | 207.50 | 215.00 | 215.00 | -0.23% | 739,440 |
| Feb 5, 2026 | 219.50 | 223.00 | 215.50 | 215.50 | 215.50 | -2.93% | 386,747 |
| Feb 4, 2026 | 219.50 | 223.00 | 217.50 | 222.00 | 222.00 | - | 303,909 |
| Feb 3, 2026 | 222.00 | 222.50 | 217.00 | 222.00 | 222.00 | 1.60% | 330,724 |
| Feb 2, 2026 | 215.00 | 221.00 | 212.50 | 218.50 | 218.50 | 1.39% | 503,424 |
| Jan 30, 2026 | 221.50 | 222.00 | 214.50 | 215.50 | 215.50 | -2.71% | 772,325 |
| Jan 29, 2026 | 225.50 | 226.00 | 221.00 | 221.50 | 221.50 | -1.34% | 418,344 |
| Jan 28, 2026 | 226.50 | 228.00 | 223.00 | 224.50 | 224.50 | -0.22% | 620,818 |
| Jan 27, 2026 | 230.00 | 231.00 | 225.00 | 225.00 | 225.00 | -1.96% | 548,128 |
| Jan 26, 2026 | 228.50 | 229.50 | 227.00 | 229.50 | 229.50 | 1.10% | 257,931 |
| Jan 23, 2026 | 230.00 | 232.00 | 225.00 | 227.00 | 227.00 | -0.44% | 362,547 |
| Jan 22, 2026 | 225.00 | 229.00 | 224.00 | 228.00 | 228.00 | 2.70% | 718,081 |
| 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 |