ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 224.00
-2.50 (-1.10%)
Oct 22, 2026, 2:39 PM CST
ASROCK Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 228.00 | 229.50 | 223.50 | 224.00 | 224.00 | -1.10% | 316,630 |
| Oct 21, 2026 | 230.00 | 232.50 | 226.00 | 226.50 | 226.50 | 0.22% | 352,632 |
| Oct 20, 2026 | 222.00 | 229.50 | 222.00 | 226.00 | 226.00 | 1.35% | 353,028 |
| Oct 19, 2026 | 228.00 | 228.00 | 223.00 | 223.00 | 223.00 | -2.19% | 288,755 |
| Oct 16, 2026 | 224.00 | 229.00 | 223.50 | 228.00 | 228.00 | 2.93% | 521,523 |
| Oct 15, 2026 | 224.50 | 225.50 | 220.50 | 221.50 | 221.50 | -1.99% | 374,769 |
| Oct 14, 2026 | 229.50 | 231.50 | 226.00 | 226.00 | 226.00 | -0.44% | 491,082 |
| Oct 13, 2026 | 227.00 | 228.50 | 222.50 | 227.00 | 227.00 | 0.67% | 595,533 |
| Oct 12, 2026 | 224.00 | 231.50 | 222.50 | 225.50 | 225.50 | 3.20% | 1,178,495 |
| Oct 8, 2026 | 220.00 | 220.50 | 218.00 | 218.50 | 218.50 | -0.23% | 216,341 |
| Oct 7, 2026 | 219.00 | 220.50 | 218.00 | 219.00 | 219.00 | 0.46% | 242,041 |
| Oct 6, 2026 | 220.00 | 221.50 | 217.00 | 218.00 | 218.00 | 0.23% | 275,169 |
| Oct 5, 2026 | 218.00 | 221.50 | 217.00 | 217.50 | 217.50 | 0.46% | 368,541 |
| Oct 2, 2026 | 216.50 | 217.00 | 214.00 | 216.50 | 216.50 | 0.70% | 182,685 |
| Oct 1, 2026 | 214.00 | 216.00 | 212.50 | 215.00 | 215.00 | 1.42% | 326,295 |
| Sep 30, 2026 | 213.00 | 213.00 | 211.50 | 212.00 | 212.00 | 0.47% | 131,882 |
| Sep 29, 2026 | 212.50 | 213.00 | 210.50 | 211.00 | 211.00 | - | 152,206 |
| Sep 24, 2026 | 211.00 | 213.00 | 210.50 | 211.00 | 211.00 | -0.24% | 147,990 |
| Sep 23, 2026 | 214.50 | 216.00 | 211.50 | 211.50 | 211.50 | -0.94% | 258,673 |
| Sep 22, 2026 | 215.00 | 215.00 | 213.00 | 213.50 | 213.50 | 0.23% | 338,214 |
| Sep 21, 2026 | 214.00 | 214.50 | 211.00 | 213.00 | 213.00 | 0.47% | 427,372 |
| Sep 20, 2026 | 213.50 | 215.00 | 210.50 | 212.00 | 212.00 | - | 22,791 |
| Sep 18, 2026 | 213.50 | 215.00 | 210.50 | 212.00 | 212.00 | 0.47% | 331,791 |
| Sep 17, 2026 | 214.00 | 216.50 | 210.00 | 211.00 | 211.00 | - | 502,038 |
| Sep 16, 2026 | 203.00 | 214.00 | 202.50 | 211.00 | 211.00 | 4.98% | 920,357 |
| Sep 15, 2026 | 202.50 | 204.00 | 201.00 | 201.00 | 201.00 | -0.99% | 291,043 |
| Sep 14, 2026 | 205.00 | 205.50 | 202.00 | 203.00 | 203.00 | -1.93% | 399,669 |
| Sep 11, 2026 | 211.00 | 211.00 | 206.50 | 207.00 | 207.00 | -6.55% | 1,786,060 |
| Sep 10, 2026 | 224.00 | 224.00 | 220.00 | 221.50 | 221.50 | -1.77% | 180,423 |
| Sep 9, 2026 | 221.50 | 226.00 | 221.50 | 225.50 | 225.50 | 1.81% | 258,770 |
| Sep 8, 2026 | 231.50 | 232.00 | 221.50 | 221.50 | 221.50 | -4.11% | 574,568 |
| Sep 7, 2026 | 231.00 | 233.00 | 225.00 | 231.00 | 231.00 | 1.76% | 795,620 |
| Sep 4, 2026 | 222.00 | 227.50 | 221.00 | 227.00 | 227.00 | 3.18% | 548,846 |
| Sep 3, 2026 | 232.50 | 235.00 | 220.00 | 220.00 | 220.00 | -3.72% | 713,926 |
| Sep 2, 2026 | 226.50 | 230.00 | 225.00 | 228.50 | 228.50 | 1.78% | 1,072,493 |
| Sep 1, 2026 | 225.00 | 226.50 | 222.50 | 224.50 | 224.50 | 0.90% | 771,237 |
| Aug 31, 2026 | 220.00 | 226.00 | 216.50 | 222.50 | 222.50 | 1.14% | 946,107 |
| Aug 28, 2026 | 220.50 | 221.00 | 218.50 | 220.00 | 220.00 | 0.92% | 271,439 |
| Aug 27, 2026 | 220.00 | 221.50 | 218.00 | 218.00 | 218.00 | -0.46% | 286,503 |
| Aug 26, 2026 | 222.00 | 222.00 | 218.00 | 219.00 | 219.00 | -0.90% | 205,659 |
| Aug 25, 2026 | 221.50 | 221.50 | 215.50 | 221.00 | 221.00 | - | 216,542 |
| Aug 24, 2026 | 221.00 | 222.50 | 218.50 | 221.00 | 221.00 | 1.14% | 323,330 |
| Aug 21, 2026 | 217.00 | 219.00 | 215.50 | 218.50 | 218.50 | 0.69% | 204,742 |
| Aug 20, 2026 | 221.50 | 222.50 | 215.50 | 217.00 | 217.00 | -1.36% | 360,231 |
| Aug 19, 2026 | 213.00 | 221.50 | 213.00 | 220.00 | 220.00 | 1.62% | 485,056 |
| Aug 18, 2026 | 218.00 | 219.50 | 215.00 | 216.50 | 216.50 | -1.81% | 793,747 |
| Aug 17, 2026 | 227.00 | 228.50 | 220.00 | 220.50 | 220.50 | -3.29% | 499,879 |
| Aug 14, 2026 | 236.00 | 237.50 | 227.00 | 228.00 | 228.00 | -3.39% | 865,479 |
| Aug 13, 2026 | 227.00 | 237.00 | 226.00 | 236.00 | 236.00 | 5.12% | 2,214,128 |
| Aug 12, 2026 | 218.50 | 233.50 | 216.50 | 224.50 | 224.50 | 3.94% | 2,296,749 |