ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 211.00
+1.00 (0.48%)
At close: Jul 9, 2026
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 211.00 | 215.00 | 211.00 | 211.00 | - | 0.48% | 167,150 |
| 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 |
| May 18, 2026 | 225.00 | 225.00 | 220.50 | 223.50 | 213.08 | -0.67% | 402,165 |
| May 15, 2026 | 229.00 | 230.00 | 223.50 | 225.00 | 214.51 | -1.10% | 503,731 |
| May 14, 2026 | 228.50 | 231.00 | 227.50 | 227.50 | 216.89 | -0.44% | 538,355 |
| May 13, 2026 | 231.00 | 231.50 | 226.00 | 228.50 | 217.85 | -1.30% | 587,758 |
| May 12, 2026 | 234.50 | 235.00 | 229.00 | 231.50 | 220.71 | -0.43% | 787,337 |
| May 11, 2026 | 234.50 | 234.50 | 223.50 | 232.50 | 221.66 | -5.30% | 2,095,944 |
| May 8, 2026 | 246.00 | 250.00 | 242.50 | 245.50 | 234.06 | -0.41% | 1,409,465 |
| May 7, 2026 | 253.50 | 254.00 | 246.00 | 246.50 | 235.01 | 1.02% | 2,247,868 |
| May 6, 2026 | 240.00 | 244.50 | 236.00 | 244.00 | 232.63 | 2.74% | 1,850,124 |
| May 5, 2026 | 236.50 | 238.50 | 236.00 | 237.50 | 226.43 | 0.85% | 540,976 |
| May 4, 2026 | 237.00 | 238.50 | 235.00 | 235.50 | 224.52 | - | 615,208 |
| Apr 30, 2026 | 236.00 | 237.00 | 235.00 | 235.50 | 224.52 | 0.21% | 704,990 |
| Apr 29, 2026 | 238.00 | 238.00 | 235.00 | 235.00 | 224.04 | -2.08% | 834,309 |