ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 223.50
+0.50 (0.22%)
Apr 20, 2026, 1:24 PM CST
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 225.00 | 225.50 | 222.00 | 223.50 | - | - | 4,000 |
| 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% | 711,941 |
| 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 |
| Mar 17, 2026 | 212.50 | 217.50 | 212.00 | 216.00 | 216.00 | 2.61% | 680,163 |
| Mar 16, 2026 | 211.50 | 212.50 | 208.50 | 210.50 | 210.50 | - | 266,396 |
| Mar 13, 2026 | 207.50 | 212.50 | 206.00 | 210.50 | 210.50 | 0.96% | 495,246 |
| Mar 12, 2026 | 208.50 | 212.50 | 208.00 | 208.50 | 208.50 | -0.71% | 485,414 |
| Mar 11, 2026 | 209.00 | 210.50 | 207.50 | 210.00 | 210.00 | -1.64% | 1,167,100 |
| Mar 10, 2026 | 218.50 | 222.50 | 210.50 | 213.50 | 213.50 | 0.95% | 645,462 |
| Mar 9, 2026 | 212.00 | 213.00 | 207.00 | 211.50 | 211.50 | -5.16% | 576,054 |
| Mar 6, 2026 | 223.00 | 229.00 | 221.00 | 223.00 | 223.00 | -0.45% | 393,146 |
| Mar 5, 2026 | 218.00 | 225.50 | 218.00 | 224.00 | 224.00 | 5.41% | 758,957 |
| Mar 4, 2026 | 223.00 | 223.00 | 211.00 | 212.50 | 212.50 | -4.92% | 910,147 |
| Mar 3, 2026 | 227.00 | 228.00 | 222.50 | 223.50 | 223.50 | -1.76% | 589,076 |
| Mar 2, 2026 | 225.00 | 228.00 | 221.50 | 227.50 | 227.50 | -0.44% | 615,207 |
| Feb 26, 2026 | 230.50 | 230.50 | 227.00 | 228.50 | 228.50 | - | 927,718 |
| Feb 25, 2026 | 226.00 | 230.50 | 225.00 | 228.50 | 228.50 | 2.70% | 1,171,933 |
| Feb 24, 2026 | 222.50 | 224.50 | 220.00 | 222.50 | 222.50 | 0.68% | 329,326 |
| Feb 23, 2026 | 224.00 | 224.00 | 217.50 | 221.00 | 221.00 | -0.23% | 542,132 |
| Feb 11, 2026 | 227.00 | 229.50 | 220.50 | 221.50 | 221.50 | 0.45% | 1,214,464 |
| Feb 10, 2026 | 218.00 | 221.50 | 217.00 | 220.50 | 220.50 | 1.38% | 302,464 |
| Feb 9, 2026 | 217.50 | 219.00 | 214.00 | 217.50 | 217.50 | 1.16% | 367,807 |
| Feb 6, 2026 | 215.50 | 215.50 | 207.50 | 215.00 | 215.00 | -0.23% | 739,440 |
| Feb 5, 2026 | 219.50 | 223.00 | 215.50 | 215.50 | 215.50 | -2.93% | 386,747 |
| Feb 4, 2026 | 219.50 | 223.00 | 217.50 | 222.00 | 222.00 | - | 303,909 |
| Feb 3, 2026 | 222.00 | 222.50 | 217.00 | 222.00 | 222.00 | 1.60% | 330,724 |
| Feb 2, 2026 | 215.00 | 221.00 | 212.50 | 218.50 | 218.50 | 1.39% | 503,424 |
| Jan 30, 2026 | 221.50 | 222.00 | 214.50 | 215.50 | 215.50 | -2.71% | 772,325 |
| Jan 29, 2026 | 225.50 | 226.00 | 221.00 | 221.50 | 221.50 | -1.34% | 418,344 |
| Jan 28, 2026 | 226.50 | 228.00 | 223.00 | 224.50 | 224.50 | -0.22% | 620,818 |
| Jan 27, 2026 | 230.00 | 231.00 | 225.00 | 225.00 | 225.00 | -1.96% | 548,128 |