ASRock Rack Incorporation (TPE:7711)
Taiwan · Delayed Price · Currency is TWD 400.00
-21.50 (-5.10%)
At close: May 14, 2026
ASRock Rack Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 398.00 | 421.50 | 398.00 | 421.50 | 421.50 | 1.57% | 429,216 |
| May 12, 2026 | 390.00 | 415.00 | 390.00 | 415.00 | 415.00 | -1.31% | 740,472 |
| May 11, 2026 | 420.50 | 420.50 | 420.50 | 420.50 | 420.50 | -9.96% | 272,372 |
| May 8, 2026 | 468.00 | 468.00 | 445.00 | 467.00 | 467.00 | -0.85% | 394,591 |
| May 7, 2026 | 445.00 | 471.00 | 440.00 | 471.00 | 471.00 | 9.92% | 582,268 |
| May 6, 2026 | 435.00 | 435.00 | 413.00 | 428.50 | 428.50 | 2.15% | 297,791 |
| May 5, 2026 | 411.50 | 421.00 | 411.50 | 419.50 | 419.50 | 1.57% | 259,245 |
| May 4, 2026 | 420.00 | 420.00 | 410.00 | 413.00 | 413.00 | 1.47% | 311,371 |
| Apr 30, 2026 | 401.50 | 415.00 | 401.50 | 407.00 | 407.00 | -1.93% | 315,285 |
| Apr 29, 2026 | 415.00 | 416.00 | 405.00 | 415.00 | 415.00 | -3.94% | 466,848 |
| Apr 28, 2026 | 438.00 | 448.50 | 428.00 | 432.00 | 432.00 | 5.62% | 3,645,464 |
| Apr 27, 2026 | 413.00 | 428.50 | 395.50 | 409.00 | 409.00 | 0.99% | 3,540,120 |
| Apr 24, 2026 | 391.50 | 409.00 | 381.50 | 405.00 | 405.00 | 8.87% | 4,762,106 |
| Apr 23, 2026 | 367.00 | 372.00 | 350.00 | 372.00 | 372.00 | 9.90% | 3,868,223 |
| Apr 22, 2026 | 313.00 | 338.50 | 311.50 | 338.50 | 338.50 | 9.90% | 1,107,425 |
| Apr 21, 2026 | 310.00 | 313.50 | 305.50 | 308.00 | 308.00 | 0.65% | 615,664 |
| Apr 20, 2026 | 308.00 | 314.00 | 302.50 | 306.00 | 306.00 | 1.66% | 787,010 |
| Apr 17, 2026 | 304.50 | 305.00 | 298.00 | 301.00 | 301.00 | -1.31% | 558,269 |
| Apr 16, 2026 | 313.00 | 313.00 | 301.00 | 305.00 | 305.00 | -0.65% | 542,337 |
| Apr 15, 2026 | 305.00 | 312.00 | 300.00 | 307.00 | 307.00 | 1.82% | 864,776 |
| Apr 14, 2026 | 320.00 | 327.00 | 294.50 | 301.50 | 301.50 | -0.33% | 2,119,757 |
| Apr 13, 2026 | 284.00 | 302.50 | 284.00 | 302.50 | 302.50 | 10.00% | 1,528,797 |
| Apr 10, 2026 | 282.50 | 287.50 | 272.50 | 275.00 | 275.00 | -2.65% | 578,881 |
| Apr 9, 2026 | 285.00 | 289.50 | 280.00 | 282.50 | 282.50 | -3.91% | 1,093,800 |
| Apr 8, 2026 | 283.50 | 294.00 | 283.00 | 294.00 | 294.00 | 6.52% | 678,460 |
| Apr 7, 2026 | 269.00 | 277.00 | 269.00 | 276.00 | 276.00 | 4.35% | 284,235 |
| Apr 2, 2026 | 263.50 | 268.50 | 260.00 | 264.50 | 264.50 | -0.38% | 154,096 |
| Apr 1, 2026 | 266.50 | 268.00 | 261.00 | 265.50 | 265.50 | 4.53% | 230,942 |
| Mar 31, 2026 | 268.50 | 269.00 | 254.00 | 254.00 | 254.00 | -6.10% | 328,347 |
| Mar 30, 2026 | 272.00 | 272.00 | 270.00 | 270.50 | 270.50 | -2.70% | 225,076 |
| Mar 27, 2026 | 270.00 | 278.00 | 268.00 | 278.00 | 278.00 | -0.71% | 357,484 |
| Mar 26, 2026 | 292.50 | 292.50 | 278.00 | 280.00 | 280.00 | 1.45% | 507,298 |
| Mar 25, 2026 | 277.50 | 277.50 | 271.00 | 276.00 | 276.00 | 1.66% | 508,914 |
| Mar 24, 2026 | 288.00 | 288.00 | 267.00 | 271.50 | 271.50 | -5.89% | 1,263,823 |
| Mar 23, 2026 | 273.00 | 288.50 | 266.00 | 288.50 | 288.50 | 9.90% | 2,380,849 |
| Mar 20, 2026 | 269.00 | 270.50 | 252.00 | 262.50 | 262.50 | -2.60% | 1,665,554 |
| Mar 19, 2026 | 268.50 | 269.50 | 261.00 | 269.50 | 269.50 | 10.00% | 2,838,362 |
| Mar 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9.87% | 531,942 |
| Mar 17, 2026 | 201.50 | 223.00 | 201.50 | 223.00 | 223.00 | 9.85% | 516,098 |
| Mar 16, 2026 | 201.00 | 206.00 | 199.00 | 203.00 | 203.00 | 2.78% | 189,209 |
| Mar 13, 2026 | 194.50 | 202.00 | 194.50 | 197.50 | 197.50 | -1.99% | 158,079 |
| Mar 12, 2026 | 192.00 | 202.50 | 192.00 | 201.50 | 201.50 | 3.87% | 252,565 |
| Mar 11, 2026 | 189.00 | 197.00 | 189.00 | 194.00 | 194.00 | -0.26% | 262,513 |
| Mar 10, 2026 | 199.00 | 201.00 | 191.00 | 194.50 | 194.50 | 0.52% | 417,047 |
| Mar 9, 2026 | 200.50 | 200.50 | 193.00 | 193.50 | 193.50 | -9.37% | 327,648 |
| Mar 6, 2026 | 214.00 | 215.00 | 211.50 | 213.50 | 213.50 | -0.23% | 155,861 |
| Mar 5, 2026 | 219.00 | 219.50 | 212.50 | 214.00 | 214.00 | 0.47% | 250,472 |
| Mar 4, 2026 | 223.00 | 223.00 | 212.00 | 213.00 | 213.00 | -6.17% | 335,605 |
| Mar 3, 2026 | 234.00 | 234.00 | 226.50 | 227.00 | 227.00 | -2.99% | 195,653 |
| Mar 2, 2026 | 237.50 | 239.50 | 230.00 | 234.00 | 234.00 | -3.70% | 279,895 |