ASRock Rack Incorporation (TPE:7711)
Taiwan · Delayed Price · Currency is TWD 214.50
-10.50 (-4.67%)
At close: Jan 30, 2026
ASRock Rack Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 224.00 | 224.00 | 213.00 | 214.50 | 214.50 | -4.67% | 438,763 |
| Jan 29, 2026 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | -4.26% | 371,682 |
| Jan 28, 2026 | 238.00 | 238.00 | 234.50 | 235.00 | 235.00 | -0.84% | 157,728 |
| Jan 27, 2026 | 237.50 | 238.00 | 234.00 | 237.00 | 237.00 | 0.42% | 149,213 |
| Jan 26, 2026 | 241.00 | 241.50 | 232.50 | 236.00 | 236.00 | -1.67% | 176,177 |
| Jan 23, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 3.45% | 290,598 |
| Jan 22, 2026 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | 0.22% | 190,407 |
| Jan 21, 2026 | 235.00 | 238.00 | 231.50 | 231.50 | 231.50 | -1.70% | 379,510 |
| Jan 20, 2026 | 240.00 | 240.00 | 232.50 | 235.50 | 235.50 | -2.08% | 357,727 |
| Jan 19, 2026 | 250.00 | 250.00 | 238.50 | 240.50 | 240.50 | -3.99% | 376,268 |
| Jan 16, 2026 | 253.00 | 254.50 | 250.50 | 250.50 | 250.50 | -0.99% | 119,081 |
| Jan 15, 2026 | 255.50 | 255.50 | 251.00 | 253.00 | 253.00 | -0.98% | 96,648 |
| Jan 14, 2026 | 254.00 | 256.50 | 252.50 | 255.50 | 255.50 | 1.79% | 140,174 |
| Jan 13, 2026 | 258.00 | 258.00 | 250.00 | 251.00 | 251.00 | -2.71% | 353,855 |
| Jan 12, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | -2.27% | 238,831 |
| Jan 9, 2026 | 265.50 | 266.00 | 258.50 | 264.00 | 264.00 | 0.38% | 220,130 |
| Jan 8, 2026 | 259.50 | 266.00 | 259.50 | 263.00 | 263.00 | 1.35% | 261,560 |
| Jan 7, 2026 | 264.00 | 264.00 | 258.50 | 259.50 | 259.50 | -0.76% | 161,680 |
| Jan 6, 2026 | 264.00 | 265.50 | 259.00 | 261.50 | 261.50 | -0.76% | 201,023 |
| Jan 5, 2026 | 262.00 | 269.50 | 261.50 | 263.50 | 263.50 | 1.54% | 383,823 |
| Jan 2, 2026 | 259.00 | 261.50 | 255.50 | 259.50 | 259.50 | 0.19% | 204,530 |
| Dec 31, 2025 | 257.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.37% | 170,057 |
| Dec 30, 2025 | 257.50 | 257.50 | 254.50 | 255.50 | 255.50 | -1.35% | 172,036 |
| Dec 29, 2025 | 258.50 | 262.00 | 255.00 | 259.00 | 259.00 | 0.58% | 192,309 |
| Dec 26, 2025 | 262.50 | 263.00 | 257.50 | 257.50 | 257.50 | -1.72% | 272,718 |
| Dec 24, 2025 | 262.50 | 263.00 | 260.00 | 262.00 | 262.00 | 0.77% | 163,756 |
| Dec 23, 2025 | 264.50 | 265.50 | 259.00 | 260.00 | 260.00 | -1.14% | 311,511 |
| Dec 22, 2025 | 265.50 | 266.00 | 262.00 | 263.00 | 263.00 | - | 123,349 |
| Dec 19, 2025 | 263.50 | 266.50 | 262.00 | 263.00 | 263.00 | 0.38% | 150,474 |
| Dec 18, 2025 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | -1.32% | 125,505 |
| Dec 17, 2025 | 268.00 | 269.50 | 265.50 | 265.50 | 265.50 | -0.75% | 240,152 |
| Dec 16, 2025 | 272.00 | 274.50 | 265.00 | 267.50 | 267.50 | -1.47% | 284,264 |
| Dec 15, 2025 | 270.00 | 274.00 | 267.00 | 271.50 | 271.50 | -2.86% | 355,091 |
| Dec 12, 2025 | 293.00 | 293.00 | 276.00 | 279.50 | 279.50 | -5.09% | 1,042,398 |
| Dec 11, 2025 | 282.50 | 299.50 | 281.00 | 294.50 | 294.50 | 7.68% | 1,351,023 |
| Dec 10, 2025 | 275.50 | 281.00 | 273.50 | 273.50 | 273.50 | -0.73% | 201,943 |
| Dec 9, 2025 | 282.00 | 282.00 | 273.00 | 275.50 | 275.50 | -1.25% | 274,124 |
| Dec 8, 2025 | 284.00 | 284.00 | 278.50 | 279.00 | 279.00 | -1.76% | 302,279 |
| Dec 5, 2025 | 282.50 | 285.00 | 279.00 | 284.00 | 284.00 | 2.71% | 507,130 |
| Dec 4, 2025 | 273.50 | 277.00 | 271.50 | 276.50 | 276.50 | 1.10% | 245,428 |
| Dec 3, 2025 | 278.50 | 283.00 | 271.00 | 273.50 | 273.50 | -1.26% | 740,807 |
| Dec 2, 2025 | 265.00 | 279.00 | 263.50 | 277.00 | 277.00 | 5.52% | 781,829 |
| Dec 1, 2025 | 265.50 | 267.00 | 262.00 | 262.50 | 262.50 | - | 179,184 |
| Nov 28, 2025 | 266.00 | 268.00 | 261.50 | 262.50 | 262.50 | -1.32% | 221,756 |
| Nov 27, 2025 | 262.50 | 269.50 | 259.00 | 266.00 | 266.00 | 1.72% | 336,190 |
| Nov 26, 2025 | 263.00 | 266.50 | 259.50 | 261.50 | 261.50 | -1.88% | 355,082 |
| Nov 25, 2025 | 256.00 | 271.00 | 254.00 | 266.50 | 266.50 | 4.72% | 915,897 |
| Nov 24, 2025 | 261.50 | 262.00 | 254.00 | 254.50 | 254.50 | -2.12% | 488,237 |
| Nov 21, 2025 | 266.00 | 266.00 | 250.00 | 260.00 | 260.00 | -4.41% | 1,120,236 |
| Nov 20, 2025 | 289.00 | 291.00 | 271.00 | 272.00 | 272.00 | -2.16% | 1,075,520 |