ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 188.50
-2.00 (-1.05%)
Jul 30, 2026, 11:24 AM CST
ASROCK Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 198.50 | 198.50 | 187.50 | 190.50 | 190.50 | -3.30% | 635,610 |
| Jul 28, 2026 | 203.00 | 203.00 | 197.00 | 197.00 | 197.00 | -4.14% | 475,204 |
| Jul 27, 2026 | 207.50 | 208.50 | 202.00 | 205.50 | 205.50 | -0.48% | 233,397 |
| Jul 24, 2026 | 210.50 | 213.50 | 206.50 | 206.50 | 206.50 | -1.67% | 422,241 |
| Jul 23, 2026 | 212.50 | 212.50 | 206.50 | 210.00 | 210.00 | 0.48% | 181,399 |
| Jul 22, 2026 | 211.50 | 212.50 | 209.00 | 209.00 | 209.00 | - | 321,141 |
| Jul 21, 2026 | 203.50 | 209.50 | 203.50 | 209.00 | 209.00 | 3.47% | 274,711 |
| Jul 20, 2026 | 201.50 | 203.50 | 196.00 | 202.00 | 202.00 | 0.75% | 352,166 |
| Jul 17, 2026 | 205.00 | 205.50 | 200.00 | 200.50 | 200.50 | -3.37% | 564,225 |
| Jul 16, 2026 | 206.50 | 208.50 | 201.50 | 207.50 | 207.50 | 1.97% | 467,013 |
| Jul 15, 2026 | 206.00 | 209.00 | 202.50 | 203.50 | 203.50 | 0.25% | 1,243,819 |
| Jul 14, 2026 | 213.50 | 213.50 | 200.00 | 203.00 | 203.00 | -4.47% | 1,109,226 |
| Jul 13, 2026 | 213.00 | 214.50 | 211.00 | 212.50 | 212.50 | 0.71% | 266,241 |
| Jul 9, 2026 | 211.00 | 215.00 | 211.00 | 211.00 | 211.00 | 0.48% | 240,759 |
| Jul 8, 2026 | 212.00 | 214.00 | 208.50 | 210.00 | 210.00 | -1.18% | 394,431 |
| Jul 7, 2026 | 219.00 | 219.00 | 212.50 | 212.50 | 212.50 | -2.07% | 323,985 |
| Jul 6, 2026 | 217.00 | 220.00 | 215.00 | 217.00 | 217.00 | 1.17% | 403,465 |
| Jul 3, 2026 | 218.50 | 220.50 | 214.50 | 214.50 | 214.50 | -1.61% | 832,835 |
| Jul 2, 2026 | 215.00 | 221.00 | 215.00 | 218.00 | 218.00 | 2.11% | 350,568 |
| Jul 1, 2026 | 224.00 | 227.00 | 213.50 | 213.50 | 213.50 | -4.30% | 1,190,619 |
| Jun 30, 2026 | 234.50 | 236.50 | 232.00 | 234.00 | 223.09 | 0.86% | 762,095 |
| Jun 29, 2026 | 235.00 | 237.00 | 231.00 | 232.00 | 221.18 | - | 576,190 |
| Jun 26, 2026 | 243.50 | 243.50 | 232.00 | 232.00 | 221.18 | -4.72% | 584,244 |
| Jun 25, 2026 | 244.00 | 247.00 | 241.00 | 243.50 | 232.15 | 1.04% | 477,405 |
| Jun 24, 2026 | 242.50 | 243.00 | 239.00 | 241.00 | 229.77 | -0.21% | 321,463 |
| Jun 23, 2026 | 248.50 | 248.50 | 241.50 | 241.50 | 230.24 | -1.83% | 466,679 |
| Jun 22, 2026 | 252.00 | 253.00 | 245.00 | 246.00 | 234.53 | -0.20% | 713,844 |
| Jun 18, 2026 | 248.00 | 248.50 | 245.50 | 246.50 | 235.01 | -0.20% | 443,156 |
| Jun 17, 2026 | 243.50 | 250.00 | 241.50 | 247.00 | 235.49 | 1.44% | 986,667 |
| Jun 16, 2026 | 246.00 | 247.50 | 243.50 | 243.50 | 232.15 | -0.81% | 392,713 |
| Jun 15, 2026 | 254.00 | 255.00 | 244.00 | 245.50 | 234.06 | -1.80% | 764,187 |
| Jun 12, 2026 | 245.50 | 250.00 | 243.50 | 250.00 | 238.35 | 2.67% | 901,179 |
| Jun 11, 2026 | 240.00 | 245.00 | 240.00 | 243.50 | 232.15 | 0.21% | 486,882 |
| Jun 10, 2026 | 247.50 | 251.00 | 241.50 | 243.00 | 231.67 | -3.57% | 794,776 |
| Jun 9, 2026 | 243.50 | 252.50 | 241.00 | 252.00 | 240.25 | 3.49% | 860,596 |
| Jun 8, 2026 | 226.50 | 245.50 | 226.50 | 243.50 | 232.15 | -2.40% | 1,291,517 |
| Jun 5, 2026 | 249.00 | 250.50 | 240.50 | 249.50 | 237.87 | 0.20% | 1,200,771 |
| Jun 4, 2026 | 256.50 | 258.00 | 249.00 | 249.00 | 237.39 | -3.86% | 1,203,229 |
| Jun 3, 2026 | 273.50 | 273.50 | 257.50 | 259.00 | 246.93 | -5.30% | 3,851,236 |
| Jun 2, 2026 | 255.00 | 273.50 | 252.00 | 273.50 | 260.75 | 7.89% | 4,098,455 |
| Jun 1, 2026 | 247.00 | 258.00 | 242.50 | 253.50 | 241.68 | 4.75% | 2,535,126 |
| May 29, 2026 | 237.50 | 245.00 | 236.00 | 242.00 | 230.72 | 3.64% | 1,355,728 |
| May 28, 2026 | 240.50 | 246.00 | 232.00 | 233.50 | 222.61 | -2.71% | 638,226 |
| May 27, 2026 | 245.00 | 246.00 | 239.00 | 240.00 | 228.81 | -2.04% | 722,704 |
| May 26, 2026 | 245.50 | 247.50 | 237.00 | 245.00 | 233.58 | - | 1,070,022 |
| May 25, 2026 | 237.50 | 246.50 | 233.50 | 245.00 | 233.58 | 5.60% | 1,301,237 |
| May 22, 2026 | 227.50 | 232.00 | 225.00 | 232.00 | 221.18 | 3.34% | 680,589 |
| May 21, 2026 | 223.00 | 226.50 | 220.50 | 224.50 | 214.03 | 2.51% | 1,004,863 |
| May 20, 2026 | 220.00 | 227.00 | 217.00 | 219.00 | 208.79 | -0.90% | 674,247 |
| May 19, 2026 | 223.50 | 224.50 | 221.00 | 221.00 | 210.70 | -1.12% | 472,204 |