ASRock Rack Incorporation (TPE:7711)
Taiwan · Delayed Price · Currency is TWD 565.00
+51.00 (9.92%)
At close: Sep 17, 2026
ASRock Rack Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 560.00 | 565.00 | 556.00 | 565.00 | 565.00 | 9.92% | 605,492 |
| Sep 16, 2026 | 472.00 | 514.00 | 472.00 | 514.00 | 514.00 | 9.83% | 1,415,029 |
| Sep 15, 2026 | 461.00 | 473.00 | 438.00 | 468.00 | 468.00 | -2.09% | 3,570,247 |
| Sep 14, 2026 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | -9.98% | 411,129 |
| Sep 11, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | -10.00% | 318,431 |
| Sep 10, 2026 | 598.00 | 615.00 | 583.00 | 590.00 | 590.00 | -3.28% | 1,255,308 |
| Sep 9, 2026 | 594.00 | 617.00 | 575.00 | 610.00 | 610.00 | 2.69% | 1,865,679 |
| Sep 8, 2026 | 650.00 | 650.00 | 594.00 | 594.00 | 594.00 | -10.00% | 2,351,708 |
| Sep 7, 2026 | 645.00 | 675.00 | 621.00 | 660.00 | 660.00 | 4.43% | 2,867,311 |
| Sep 4, 2026 | 597.00 | 632.00 | 575.00 | 632.00 | 632.00 | 9.91% | 2,356,476 |
| Sep 3, 2026 | 617.00 | 617.00 | 575.00 | 575.00 | 575.00 | -5.74% | 1,693,857 |
| Sep 2, 2026 | 570.00 | 625.00 | 567.00 | 610.00 | 610.00 | 6.09% | 2,332,752 |
| Sep 1, 2026 | 535.00 | 580.00 | 533.00 | 575.00 | 575.00 | 7.48% | 2,373,303 |
| Aug 31, 2026 | 486.00 | 535.00 | 483.00 | 535.00 | 535.00 | 9.86% | 1,893,081 |
| 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 |