ASROCK Incorporation (TPE:3515)
Taiwan · Delayed Price · Currency is TWD 221.00
0.00 (0.00%)
Aug 25, 2026, 1:30 PM CST
ASROCK Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 218.00 | 221.00 | 214.00 | 216.00 | 216.00 | 0.23% | 1,531,079 |
| Aug 10, 2026 | 204.50 | 215.50 | 204.50 | 215.50 | 215.50 | 1.41% | 649,920 |
| Aug 7, 2026 | 212.50 | 213.00 | 207.00 | 212.50 | 212.50 | -0.93% | 922,749 |
| Aug 6, 2026 | 210.50 | 215.00 | 208.50 | 214.50 | 214.50 | 2.39% | 747,727 |
| Aug 5, 2026 | 206.00 | 212.00 | 205.50 | 209.50 | 209.50 | 5.54% | 675,847 |
| Aug 4, 2026 | 196.00 | 199.50 | 195.50 | 198.50 | 198.50 | 0.51% | 273,421 |
| Aug 3, 2026 | 194.50 | 199.00 | 193.50 | 197.50 | 197.50 | 1.54% | 299,503 |
| Jul 31, 2026 | 195.50 | 198.00 | 194.50 | 194.50 | 194.50 | 2.64% | 423,211 |
| Jul 30, 2026 | 189.50 | 192.00 | 188.00 | 189.50 | 189.50 | -0.52% | 294,465 |
| 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 |