ASRock Rack Incorporation (TPEX:7711)
Taiwan · Delayed Price · Currency is TWD 470.00
-1.00 (-0.21%)
At close: Sep 19, 2025
ASRock Rack Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 381.50 | 390.00 | 378.50 | 382.00 | 382.00 | 0.13% | 18,658 |
| Aug 15, 2025 | 370.00 | 388.50 | 359.00 | 381.50 | 381.50 | 5.10% | 87,131 |
| Aug 14, 2025 | 393.00 | 393.00 | 356.00 | 363.00 | 363.00 | -7.28% | 189,840 |
| Aug 13, 2025 | 400.00 | 400.00 | 389.00 | 391.50 | 391.50 | -0.89% | 34,368 |
| Aug 12, 2025 | 406.50 | 406.50 | 390.00 | 395.00 | 395.00 | -1.25% | 52,904 |
| Aug 11, 2025 | 407.00 | 423.00 | 400.00 | 400.00 | 400.00 | -1.48% | 36,914 |
| Aug 8, 2025 | 415.00 | 415.00 | 403.00 | 406.00 | 406.00 | -0.73% | 22,903 |
| Aug 7, 2025 | 409.00 | 412.00 | 404.00 | 409.00 | 409.00 | - | 22,950 |
| Aug 6, 2025 | 410.00 | 410.00 | 399.00 | 409.00 | 409.00 | -0.12% | 50,140 |
| Aug 5, 2025 | 412.00 | 426.00 | 400.00 | 409.50 | 409.50 | 0.12% | 36,764 |
| Aug 4, 2025 | 414.00 | 414.00 | 399.00 | 409.00 | 409.00 | -0.49% | 16,764 |
| Aug 1, 2025 | 402.00 | 424.00 | 396.00 | 411.00 | 411.00 | 2.24% | 67,274 |
| Jul 31, 2025 | 393.00 | 405.00 | 393.00 | 402.00 | 402.00 | 1.52% | 26,991 |
| Jul 30, 2025 | 390.00 | 401.50 | 390.00 | 396.00 | 396.00 | -0.25% | 43,285 |
| Jul 29, 2025 | 397.50 | 399.00 | 388.50 | 397.00 | 397.00 | -0.50% | 29,154 |
| Jul 28, 2025 | 400.00 | 405.00 | 396.00 | 399.00 | 399.00 | -0.13% | 34,197 |
| Jul 25, 2025 | 398.00 | 405.00 | 395.50 | 399.50 | 399.50 | 0.76% | 33,851 |
| Jul 24, 2025 | 400.00 | 401.50 | 392.50 | 396.50 | 396.50 | 0.63% | 33,148 |
| Jul 23, 2025 | 400.00 | 400.00 | 387.00 | 394.00 | 394.00 | -0.25% | 21,381 |
| Jul 22, 2025 | 410.00 | 423.50 | 380.50 | 395.00 | 395.00 | -3.19% | 130,457 |
| Jul 21, 2025 | 400.00 | 421.50 | 400.00 | 408.00 | 408.00 | 2.00% | 69,239 |
| Jul 18, 2025 | 394.00 | 417.00 | 379.00 | 400.00 | 400.00 | 2.43% | 146,455 |
| Jul 17, 2025 | 383.00 | 390.50 | 370.00 | 390.50 | 390.50 | 3.58% | 54,322 |
| Jul 16, 2025 | 371.00 | 391.50 | 365.00 | 377.00 | 377.00 | 0.40% | 73,460 |
| Jul 15, 2025 | 359.50 | 380.00 | 358.00 | 375.50 | 375.50 | 6.07% | 69,631 |
| Jul 14, 2025 | 343.00 | 355.00 | 342.00 | 354.00 | 354.00 | -2.34% | 41,224 |