ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 242.00
+8.50 (3.64%)
May 29, 2026, 1:30 PM CST
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 237.50 | 245.00 | 236.00 | 242.00 | 242.00 | 3.64% | 1,355,728 |
| May 28, 2026 | 240.50 | 246.00 | 232.00 | 233.50 | 233.50 | -2.71% | 638,226 |
| May 27, 2026 | 245.00 | 246.00 | 239.00 | 240.00 | 240.00 | -2.04% | 722,704 |
| May 26, 2026 | 245.50 | 247.50 | 237.00 | 245.00 | 245.00 | - | 1,070,022 |
| May 25, 2026 | 237.50 | 246.50 | 233.50 | 245.00 | 245.00 | 5.60% | 1,301,237 |
| May 22, 2026 | 227.50 | 232.00 | 225.00 | 232.00 | 232.00 | 3.34% | 679,551 |
| May 21, 2026 | 223.00 | 226.50 | 220.50 | 224.50 | 224.50 | 2.51% | 1,004,863 |
| May 20, 2026 | 220.00 | 227.00 | 217.00 | 219.00 | 219.00 | -0.90% | 674,247 |
| May 19, 2026 | 223.50 | 224.50 | 221.00 | 221.00 | 221.00 | -1.12% | 472,204 |
| May 18, 2026 | 225.00 | 225.00 | 220.50 | 223.50 | 223.50 | -0.67% | 402,165 |
| May 15, 2026 | 229.00 | 230.00 | 223.50 | 225.00 | 225.00 | -1.10% | 503,731 |
| May 14, 2026 | 228.50 | 231.00 | 227.50 | 227.50 | 227.50 | -0.44% | 538,355 |
| May 13, 2026 | 231.00 | 231.50 | 226.00 | 228.50 | 228.50 | -1.30% | 587,758 |
| May 12, 2026 | 234.50 | 235.00 | 229.00 | 231.50 | 231.50 | -0.43% | 787,337 |
| May 11, 2026 | 234.50 | 234.50 | 223.50 | 232.50 | 232.50 | -5.30% | 2,095,944 |
| May 8, 2026 | 246.00 | 250.00 | 242.50 | 245.50 | 245.50 | -0.41% | 1,409,465 |
| May 7, 2026 | 253.50 | 254.00 | 246.00 | 246.50 | 246.50 | 1.02% | 2,247,868 |
| May 6, 2026 | 240.00 | 244.50 | 236.00 | 244.00 | 244.00 | 2.74% | 1,850,124 |
| May 5, 2026 | 236.50 | 238.50 | 236.00 | 237.50 | 237.50 | 0.85% | 540,976 |
| May 4, 2026 | 237.00 | 238.50 | 235.00 | 235.50 | 235.50 | - | 615,208 |
| Apr 30, 2026 | 236.00 | 237.00 | 235.00 | 235.50 | 235.50 | 0.21% | 704,990 |
| Apr 29, 2026 | 238.00 | 238.00 | 235.00 | 235.00 | 235.00 | -2.08% | 834,309 |
| Apr 28, 2026 | 242.50 | 247.00 | 236.00 | 240.00 | 240.00 | 0.84% | 3,474,172 |
| Apr 27, 2026 | 229.00 | 240.50 | 226.00 | 238.00 | 238.00 | 5.08% | 1,819,893 |
| Apr 24, 2026 | 229.00 | 229.00 | 223.50 | 226.50 | 226.50 | 0.22% | 601,381 |
| Apr 23, 2026 | 235.00 | 235.50 | 221.50 | 226.00 | 226.00 | -2.16% | 1,686,072 |
| Apr 22, 2026 | 227.50 | 234.00 | 227.50 | 231.00 | 231.00 | 1.76% | 1,134,627 |
| Apr 21, 2026 | 226.00 | 228.50 | 225.00 | 227.00 | 227.00 | 1.34% | 529,473 |
| Apr 20, 2026 | 225.00 | 225.50 | 222.00 | 224.00 | 224.00 | 0.22% | 425,346 |
| Apr 17, 2026 | 224.00 | 226.50 | 221.00 | 223.50 | 223.50 | -0.22% | 569,165 |
| Apr 16, 2026 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 1.13% | 515,441 |
| Apr 15, 2026 | 223.50 | 225.00 | 220.50 | 221.50 | 221.50 | - | 554,956 |
| Apr 14, 2026 | 224.50 | 227.50 | 220.00 | 221.50 | 221.50 | - | 964,158 |
| Apr 13, 2026 | 217.00 | 225.00 | 217.00 | 221.50 | 221.50 | 3.02% | 1,379,631 |
| Apr 10, 2026 | 213.00 | 216.00 | 212.50 | 215.00 | 215.00 | 2.14% | 391,775 |
| Apr 9, 2026 | 216.00 | 216.00 | 209.50 | 210.50 | 210.50 | -3.00% | 605,955 |
| Apr 8, 2026 | 210.00 | 217.50 | 209.00 | 217.00 | 217.00 | 5.60% | 650,482 |
| Apr 7, 2026 | 201.50 | 205.50 | 201.50 | 205.50 | 205.50 | 2.24% | 301,227 |
| Apr 2, 2026 | 209.50 | 209.50 | 201.00 | 201.00 | 201.00 | -2.90% | 409,621 |
| Apr 1, 2026 | 207.00 | 208.00 | 205.50 | 207.00 | 207.00 | 2.48% | 268,575 |
| Mar 31, 2026 | 208.50 | 209.50 | 200.50 | 202.00 | 202.00 | -3.58% | 469,113 |
| Mar 30, 2026 | 212.50 | 212.50 | 208.00 | 209.50 | 209.50 | -2.78% | 402,204 |
| Mar 27, 2026 | 214.50 | 216.00 | 211.00 | 215.50 | 215.50 | 0.47% | 220,293 |
| Mar 26, 2026 | 220.00 | 221.50 | 214.00 | 214.50 | 214.50 | -1.61% | 740,105 |
| Mar 25, 2026 | 218.00 | 218.50 | 214.00 | 218.00 | 218.00 | 2.35% | 397,688 |
| Mar 24, 2026 | 221.00 | 221.50 | 212.00 | 213.00 | 213.00 | -1.39% | 652,424 |
| Mar 23, 2026 | 210.00 | 222.50 | 210.00 | 216.00 | 216.00 | -0.23% | 537,417 |
| Mar 20, 2026 | 221.50 | 224.00 | 216.50 | 216.50 | 216.50 | -1.59% | 635,257 |
| Mar 19, 2026 | 218.00 | 225.00 | 218.00 | 220.00 | 220.00 | -1.12% | 793,909 |
| Mar 18, 2026 | 222.00 | 223.50 | 218.50 | 222.50 | 222.50 | 3.01% | 905,725 |