ASRock Rack Incorporation (TPE:7711)
Taiwan · Delayed Price · Currency is TWD 487.00
-6.00 (-1.22%)
At close: Aug 28, 2026
ASRock Rack Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 498.00 | 503.00 | 472.00 | 487.00 | 487.00 | -1.22% | 1,443,345 |
| Aug 27, 2026 | 493.00 | 502.00 | 485.00 | 493.00 | 493.00 | - | 899,277 |
| Aug 26, 2026 | 510.00 | 510.00 | 489.00 | 493.00 | 493.00 | -4.27% | 1,451,678 |
| Aug 25, 2026 | 492.00 | 516.00 | 481.00 | 515.00 | 515.00 | 3.52% | 1,678,949 |
| Aug 24, 2026 | 462.00 | 506.00 | 458.50 | 497.50 | 497.50 | 7.80% | 1,969,834 |
| Aug 21, 2026 | 452.00 | 489.00 | 447.50 | 461.50 | 461.50 | 1.65% | 1,632,427 |
| Aug 20, 2026 | 490.00 | 492.00 | 447.00 | 454.00 | 454.00 | -7.35% | 1,872,647 |
| Aug 19, 2026 | 476.00 | 490.00 | 467.00 | 490.00 | 490.00 | -0.41% | 848,944 |
| Aug 18, 2026 | 480.00 | 495.00 | 480.00 | 492.00 | 492.00 | 3.58% | 866,439 |
| Aug 17, 2026 | 476.00 | 476.00 | 466.50 | 475.00 | 475.00 | 0.64% | 489,083 |
| Aug 14, 2026 | 499.00 | 499.00 | 470.00 | 472.00 | 472.00 | -3.97% | 991,049 |
| Aug 13, 2026 | 456.00 | 492.00 | 447.50 | 491.50 | 491.50 | 9.83% | 2,042,027 |
| Aug 12, 2026 | 445.00 | 447.50 | 434.00 | 447.50 | 447.50 | 9.95% | 1,897,845 |
| Aug 11, 2026 | 445.50 | 445.50 | 404.00 | 407.00 | 407.00 | 0.49% | 2,192,742 |
| Aug 10, 2026 | 384.50 | 405.00 | 376.00 | 405.00 | 405.00 | 8.00% | 1,367,785 |
| Aug 7, 2026 | 397.50 | 397.50 | 370.50 | 375.00 | 375.00 | 3.73% | 2,470,695 |
| Aug 6, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 9.88% | 191,435 |
| Aug 5, 2026 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 9.85% | 74,376 |
| Aug 4, 2026 | 291.50 | 300.00 | 290.50 | 299.50 | 299.50 | 2.04% | 163,825 |
| Aug 3, 2026 | 292.00 | 300.00 | 289.50 | 293.50 | 293.50 | 0.34% | 161,029 |
| Jul 31, 2026 | 291.00 | 293.00 | 287.00 | 292.50 | 292.50 | 5.41% | 148,431 |
| Jul 30, 2026 | 279.50 | 284.00 | 273.00 | 277.50 | 277.50 | -1.60% | 183,515 |
| Jul 29, 2026 | 287.50 | 293.50 | 270.50 | 282.00 | 282.00 | -1.05% | 317,878 |
| Jul 28, 2026 | 299.50 | 299.50 | 285.00 | 285.00 | 285.00 | -5.63% | 238,268 |
| Jul 27, 2026 | 291.00 | 302.50 | 290.00 | 302.00 | 302.00 | 1.68% | 214,745 |
| Jul 24, 2026 | 302.50 | 303.50 | 295.00 | 297.00 | 297.00 | -2.78% | 127,333 |
| Jul 23, 2026 | 311.00 | 311.00 | 303.00 | 305.50 | 305.50 | -0.97% | 97,436 |
| Jul 22, 2026 | 307.00 | 311.00 | 304.50 | 308.50 | 308.50 | 1.48% | 170,808 |
| Jul 21, 2026 | 301.00 | 307.00 | 300.50 | 304.00 | 304.00 | 2.01% | 129,525 |
| Jul 20, 2026 | 298.50 | 306.00 | 281.50 | 298.00 | 298.00 | 1.02% | 348,232 |
| Jul 17, 2026 | 303.50 | 308.00 | 295.00 | 295.00 | 295.00 | -6.05% | 311,672 |
| Jul 16, 2026 | 312.50 | 316.00 | 310.00 | 314.00 | 314.00 | -1.10% | 108,735 |
| Jul 15, 2026 | 315.00 | 321.50 | 314.50 | 317.50 | 317.50 | 0.95% | 128,510 |
| Jul 14, 2026 | 320.50 | 324.50 | 300.00 | 314.50 | 314.50 | -0.79% | 292,374 |
| Jul 13, 2026 | 310.00 | 323.50 | 309.00 | 317.00 | 317.00 | 3.09% | 224,108 |
| Jul 9, 2026 | 309.50 | 312.00 | 307.00 | 307.50 | 307.50 | 0.16% | 98,407 |
| Jul 8, 2026 | 310.00 | 311.50 | 303.00 | 307.00 | 307.00 | -0.97% | 193,528 |
| Jul 7, 2026 | 325.50 | 326.50 | 309.50 | 310.00 | 310.00 | -4.62% | 284,760 |
| Jul 6, 2026 | 328.00 | 331.00 | 325.00 | 325.00 | 325.00 | 0.15% | 156,380 |
| Jul 3, 2026 | 322.00 | 325.00 | 319.00 | 324.50 | 324.50 | 0.62% | 136,470 |
| Jul 2, 2026 | 316.50 | 322.50 | 314.00 | 322.50 | 322.50 | 1.90% | 147,758 |
| Jul 1, 2026 | 323.00 | 325.00 | 315.00 | 316.50 | 316.50 | -1.25% | 245,530 |
| Jun 30, 2026 | 318.50 | 322.00 | 317.50 | 320.50 | 320.50 | 1.73% | 187,367 |
| Jun 29, 2026 | 320.50 | 329.00 | 319.50 | 324.00 | 315.04 | 1.09% | 194,551 |
| Jun 26, 2026 | 338.50 | 338.50 | 320.50 | 320.50 | 311.64 | -5.32% | 403,813 |
| Jun 25, 2026 | 353.50 | 353.50 | 338.00 | 338.50 | 329.14 | -2.87% | 316,690 |
| Jun 24, 2026 | 331.00 | 350.00 | 331.00 | 348.50 | 338.86 | 2.50% | 316,575 |
| Jun 23, 2026 | 360.00 | 360.00 | 340.00 | 340.00 | 330.60 | -4.49% | 595,333 |
| Jun 22, 2026 | 364.50 | 368.50 | 355.00 | 356.00 | 346.16 | -2.33% | 649,439 |
| Jun 18, 2026 | 363.00 | 368.50 | 361.00 | 364.50 | 354.42 | 1.11% | 234,775 |