ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 299.50
+9.00 (3.10%)
Oct 23, 2025, 2:38 PM CST
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 297.00 | 314.00 | 297.00 | 299.50 | 299.50 | 3.10% | 3,080,497 |
| Oct 22, 2025 | 296.00 | 297.50 | 290.50 | 290.50 | 290.50 | -1.69% | 389,159 |
| Oct 21, 2025 | 292.50 | 299.00 | 292.00 | 295.50 | 295.50 | 1.37% | 540,291 |
| Oct 20, 2025 | 287.00 | 292.00 | 283.00 | 291.50 | 291.50 | 1.75% | 487,578 |
| Oct 17, 2025 | 290.50 | 291.50 | 285.00 | 286.50 | 286.50 | -1.38% | 419,851 |
| Oct 16, 2025 | 293.00 | 297.00 | 290.00 | 290.50 | 290.50 | 0.69% | 648,039 |
| Oct 15, 2025 | 289.00 | 289.00 | 283.50 | 288.50 | 288.50 | 1.58% | 562,714 |
| Oct 14, 2025 | 300.50 | 303.00 | 283.50 | 284.00 | 284.00 | -4.86% | 1,828,576 |
| Oct 13, 2025 | 295.00 | 307.50 | 293.00 | 298.50 | 298.50 | -2.93% | 1,972,743 |
| Oct 9, 2025 | 290.00 | 316.50 | 287.50 | 307.50 | 307.50 | 6.22% | 4,219,522 |
| Oct 8, 2025 | 278.00 | 291.00 | 278.00 | 289.50 | 289.50 | 2.66% | 1,165,677 |
| Oct 7, 2025 | 281.00 | 292.50 | 279.50 | 282.00 | 282.00 | 4.25% | 2,123,977 |
| Oct 3, 2025 | 278.50 | 279.50 | 267.50 | 270.50 | 270.50 | -2.52% | 1,303,577 |
| Oct 2, 2025 | 280.00 | 282.50 | 276.00 | 277.50 | 277.50 | -0.18% | 704,016 |
| Oct 1, 2025 | 281.00 | 287.00 | 276.50 | 278.00 | 278.00 | -0.54% | 1,218,682 |
| Sep 30, 2025 | 268.00 | 282.50 | 265.50 | 279.50 | 279.50 | 5.67% | 1,436,287 |
| Sep 29, 2025 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | - | - |
| Sep 26, 2025 | 268.50 | 269.50 | 262.50 | 264.50 | 264.50 | -2.04% | 808,009 |
| Sep 25, 2025 | 268.50 | 273.00 | 264.00 | 270.00 | 270.00 | 1.69% | 908,226 |
| Sep 24, 2025 | 277.50 | 279.00 | 260.00 | 265.50 | 265.50 | -4.50% | 2,201,580 |
| Sep 23, 2025 | 283.00 | 283.50 | 276.50 | 278.00 | 278.00 | - | 554,082 |
| Sep 22, 2025 | 281.50 | 284.50 | 277.00 | 278.00 | 278.00 | -0.36% | 495,937 |
| Sep 19, 2025 | 283.00 | 285.00 | 279.00 | 279.00 | 279.00 | -1.24% | 583,423 |
| Sep 18, 2025 | 281.00 | 283.00 | 277.50 | 282.50 | 282.50 | 1.25% | 752,889 |
| Sep 17, 2025 | 287.00 | 287.00 | 278.00 | 279.00 | 279.00 | -2.11% | 971,606 |
| Sep 16, 2025 | 290.50 | 293.50 | 281.50 | 285.00 | 285.00 | -0.87% | 985,898 |
| Sep 15, 2025 | 306.00 | 306.00 | 287.00 | 287.50 | 287.50 | -5.89% | 1,490,049 |
| Sep 12, 2025 | 328.00 | 331.50 | 300.00 | 305.50 | 305.50 | -4.98% | 3,349,863 |
| Sep 11, 2025 | 324.00 | 331.50 | 311.00 | 321.50 | 321.50 | 1.26% | 6,835,421 |
| Sep 10, 2025 | 297.00 | 317.50 | 295.50 | 317.50 | 317.50 | 9.86% | 7,668,730 |
| Sep 9, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 9.89% | 1,574,290 |
| Sep 8, 2025 | 260.50 | 266.00 | 260.00 | 263.00 | 263.00 | 0.96% | 556,987 |
| Sep 5, 2025 | 261.50 | 264.00 | 257.00 | 260.50 | 260.50 | 0.39% | 650,778 |
| Sep 4, 2025 | 269.50 | 274.00 | 259.00 | 259.50 | 259.50 | -1.89% | 808,476 |
| Sep 3, 2025 | 259.50 | 267.50 | 259.50 | 264.50 | 264.50 | 1.34% | 467,888 |
| Sep 2, 2025 | 267.50 | 268.00 | 258.50 | 261.00 | 261.00 | -1.32% | 459,184 |
| Sep 1, 2025 | 276.00 | 277.00 | 263.00 | 264.50 | 264.50 | -5.03% | 884,418 |
| Aug 29, 2025 | 282.50 | 283.50 | 278.50 | 278.50 | 278.50 | -0.89% | 502,489 |
| Aug 28, 2025 | 282.50 | 287.00 | 281.00 | 281.00 | 281.00 | -1.40% | 388,426 |
| Aug 27, 2025 | 277.00 | 288.00 | 277.00 | 285.00 | 285.00 | 2.70% | 948,559 |
| Aug 26, 2025 | 272.00 | 278.50 | 269.50 | 277.50 | 277.50 | 2.02% | 631,240 |
| 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 |