ASRock Rack Incorporation (TPEX:7711)
Taiwan · Delayed Price · Currency is TWD 498.50
-3.50 (-0.70%)
At close: Oct 31, 2025
ASRock Rack Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 502.00 | 506.00 | 488.00 | 498.50 | 498.50 | -0.70% | 38,053 |
| Oct 30, 2025 | 520.00 | 529.00 | 476.50 | 502.00 | 502.00 | -4.38% | 98,991 |
| Oct 29, 2025 | 525.00 | 545.00 | 519.00 | 525.00 | 525.00 | 0.57% | 31,738 |
| Oct 28, 2025 | 535.00 | 551.00 | 517.00 | 522.00 | 522.00 | -2.43% | 72,988 |
| Oct 27, 2025 | 530.00 | 541.00 | 523.00 | 535.00 | 535.00 | 2.10% | 49,535 |
| Oct 23, 2025 | 520.00 | 535.00 | 512.00 | 524.00 | 524.00 | -1.13% | 26,879 |
| Oct 22, 2025 | 519.00 | 548.00 | 512.00 | 530.00 | 530.00 | 3.92% | 85,558 |
| Oct 21, 2025 | 476.50 | 511.00 | 475.50 | 510.00 | 510.00 | 7.03% | 110,147 |
| Oct 20, 2025 | 473.00 | 480.00 | 470.00 | 476.50 | 476.50 | 0.85% | 25,634 |
| Oct 17, 2025 | 477.50 | 479.00 | 468.00 | 472.50 | 472.50 | -1.05% | 14,464 |
| Oct 16, 2025 | 480.00 | 480.00 | 462.00 | 477.50 | 477.50 | 0.74% | 40,290 |
| Oct 15, 2025 | 480.00 | 482.00 | 466.00 | 474.00 | 474.00 | -1.15% | 47,002 |
| Oct 14, 2025 | 486.50 | 493.50 | 474.00 | 479.50 | 479.50 | -1.24% | 54,074 |
| Oct 13, 2025 | 490.00 | 490.50 | 466.00 | 485.50 | 485.50 | -1.22% | 43,486 |
| Oct 9, 2025 | 473.50 | 495.50 | 473.50 | 491.50 | 491.50 | 3.80% | 20,269 |
| Oct 8, 2025 | 482.50 | 482.50 | 464.50 | 473.50 | 473.50 | -1.87% | 46,456 |
| Oct 7, 2025 | 522.00 | 523.00 | 469.00 | 482.50 | 482.50 | -6.85% | 123,370 |
| Oct 3, 2025 | 518.00 | 531.00 | 508.00 | 518.00 | 518.00 | -3.18% | 53,227 |
| Oct 2, 2025 | 539.00 | 561.00 | 522.00 | 535.00 | 535.00 | 0.75% | 59,181 |
| Oct 1, 2025 | 525.00 | 547.00 | 512.00 | 531.00 | 531.00 | 2.31% | 53,108 |
| Sep 30, 2025 | 490.00 | 520.00 | 479.00 | 519.00 | 519.00 | 5.27% | 75,055 |
| Sep 26, 2025 | 473.00 | 493.00 | 468.00 | 493.00 | 493.00 | 4.34% | 122,459 |
| Sep 25, 2025 | 470.00 | 474.50 | 468.00 | 472.50 | 472.50 | -1.77% | 30,560 |
| Sep 24, 2025 | 459.50 | 488.00 | 446.00 | 481.00 | 481.00 | 3.78% | 64,899 |
| Sep 23, 2025 | 469.50 | 470.00 | 451.00 | 463.50 | 463.50 | -1.07% | 24,962 |
| Sep 22, 2025 | 465.00 | 476.50 | 458.50 | 468.50 | 468.50 | -0.32% | 71,885 |
| Sep 19, 2025 | 462.00 | 491.50 | 459.50 | 470.00 | 470.00 | -0.21% | 65,015 |
| Sep 18, 2025 | 442.00 | 481.50 | 439.50 | 471.00 | 471.00 | 6.68% | 63,768 |
| Sep 17, 2025 | 455.00 | 463.00 | 438.00 | 441.50 | 441.50 | 0.11% | 69,332 |
| Sep 16, 2025 | 427.00 | 453.00 | 423.00 | 441.00 | 441.00 | 4.26% | 87,626 |
| Sep 15, 2025 | 420.50 | 429.00 | 420.00 | 423.00 | 423.00 | 2.05% | 98,861 |
| Sep 12, 2025 | 407.00 | 425.00 | 405.50 | 414.50 | 414.50 | 0.85% | 35,779 |
| Sep 11, 2025 | 420.00 | 433.00 | 398.00 | 411.00 | 411.00 | -2.03% | 129,159 |
| Sep 10, 2025 | 413.00 | 432.50 | 405.00 | 419.50 | 419.50 | 1.70% | 110,147 |
| Sep 9, 2025 | 378.00 | 415.50 | 378.00 | 412.50 | 412.50 | 11.49% | 206,466 |
| Sep 8, 2025 | 377.50 | 377.50 | 364.00 | 370.00 | 370.00 | -0.27% | 26,781 |
| Sep 5, 2025 | 378.00 | 378.00 | 361.50 | 371.00 | 371.00 | -1.33% | 83,397 |
| Sep 4, 2025 | 386.00 | 389.50 | 373.00 | 376.00 | 376.00 | -1.70% | 36,198 |
| Sep 3, 2025 | 380.00 | 390.00 | 368.00 | 382.50 | 382.50 | 1.32% | 18,372 |
| Sep 2, 2025 | 390.00 | 390.00 | 372.50 | 377.50 | 377.50 | -3.21% | 51,395 |
| Sep 1, 2025 | 390.00 | 393.50 | 360.00 | 390.00 | 390.00 | 1.04% | 87,242 |
| Aug 29, 2025 | 390.00 | 397.50 | 377.00 | 386.00 | 386.00 | -0.52% | 70,238 |
| Aug 28, 2025 | 397.50 | 397.50 | 375.00 | 388.00 | 388.00 | -0.64% | 88,806 |
| Aug 27, 2025 | 400.00 | 400.00 | 383.00 | 390.50 | 390.50 | -0.89% | 38,120 |
| Aug 26, 2025 | 393.00 | 408.00 | 389.50 | 394.00 | 394.00 | 0.25% | 54,647 |
| Aug 25, 2025 | 395.00 | 398.00 | 385.00 | 393.00 | 393.00 | 0.90% | 34,776 |
| Aug 22, 2025 | 399.50 | 399.50 | 385.50 | 389.50 | 389.50 | -0.64% | 34,694 |
| Aug 21, 2025 | 375.50 | 397.00 | 371.00 | 392.00 | 392.00 | 4.53% | 107,878 |
| Aug 20, 2025 | 370.00 | 380.50 | 358.00 | 375.00 | 375.00 | -1.06% | 61,688 |
| Aug 19, 2025 | 397.00 | 397.00 | 373.50 | 379.00 | 379.00 | -0.79% | 41,775 |