ASRock Rack Incorporation (TPE:7711)
Taiwan · Delayed Price · Currency is TWD 403.50
-9.50 (-2.30%)
At close: Jun 2, 2026
ASRock Rack Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 415.50 | 418.00 | 390.00 | 403.50 | 403.50 | -2.30% | 1,094,038 |
| Jun 1, 2026 | 418.00 | 424.50 | 406.00 | 413.00 | 413.00 | 2.61% | 1,554,051 |
| May 29, 2026 | 370.50 | 402.50 | 370.50 | 402.50 | 402.50 | 9.97% | 1,213,577 |
| May 28, 2026 | 390.00 | 393.50 | 360.00 | 366.00 | 366.00 | -4.69% | 885,207 |
| May 27, 2026 | 400.00 | 414.00 | 379.50 | 384.00 | 384.00 | -1.29% | 960,061 |
| May 26, 2026 | 398.00 | 400.00 | 386.50 | 389.00 | 389.00 | -1.77% | 553,295 |
| May 25, 2026 | 399.00 | 404.00 | 390.00 | 396.00 | 396.00 | 1.80% | 906,040 |
| May 22, 2026 | 375.50 | 393.50 | 374.50 | 389.00 | 389.00 | 3.73% | 835,395 |
| May 21, 2026 | 366.00 | 381.00 | 362.50 | 375.00 | 375.00 | 7.14% | 766,760 |
| May 20, 2026 | 370.50 | 370.50 | 349.50 | 350.00 | 350.00 | -5.53% | 785,500 |
| May 19, 2026 | 378.00 | 378.50 | 366.50 | 370.50 | 370.50 | -1.20% | 504,486 |
| May 18, 2026 | 372.50 | 378.00 | 364.50 | 375.00 | 375.00 | -2.09% | 713,661 |
| May 15, 2026 | 404.00 | 406.00 | 378.50 | 383.00 | 383.00 | -4.25% | 1,362,928 |
| May 14, 2026 | 427.50 | 429.50 | 400.00 | 400.00 | 400.00 | -5.10% | 2,174,878 |
| May 13, 2026 | 398.00 | 421.50 | 398.00 | 421.50 | 421.50 | 1.57% | 430,321 |
| 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 |