ASROCK Incorporation (TPE:3515)
Taiwan
· Delayed Price · Currency is TWD 247.00
-1.50 (-0.60%)
At close: Dec 5, 2025
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 249.00 | 253.00 | 243.00 | 247.00 | 247.00 | -0.60% | 520,139 |
| Dec 4, 2025 | 254.00 | 254.00 | 248.00 | 248.50 | 248.50 | -1.19% | 295,231 |
| Dec 3, 2025 | 249.00 | 253.00 | 249.00 | 251.50 | 251.50 | 1.62% | 214,721 |
| Dec 2, 2025 | 251.50 | 253.50 | 247.00 | 247.50 | 247.50 | -0.60% | 297,180 |
| Dec 1, 2025 | 251.50 | 252.00 | 249.00 | 249.00 | 249.00 | -0.99% | 307,073 |
| Nov 28, 2025 | 252.50 | 252.50 | 248.50 | 251.50 | 251.50 | -0.20% | 430,605 |
| Nov 27, 2025 | 254.50 | 257.00 | 251.00 | 252.00 | 252.00 | -0.20% | 406,642 |
| Nov 26, 2025 | 254.50 | 258.00 | 252.00 | 252.50 | 252.50 | 0.60% | 714,312 |
| Nov 25, 2025 | 247.50 | 258.00 | 244.00 | 251.00 | 251.00 | 4.37% | 1,293,082 |
| Nov 24, 2025 | 241.50 | 245.00 | 238.00 | 240.50 | 240.50 | 1.69% | 544,536 |
| Nov 21, 2025 | 241.50 | 244.00 | 236.50 | 236.50 | 236.50 | -5.02% | 801,127 |
| Nov 20, 2025 | 249.50 | 250.00 | 241.00 | 249.00 | 249.00 | 3.11% | 1,687,126 |
| Nov 19, 2025 | 250.00 | 253.50 | 237.50 | 241.50 | 241.50 | -2.23% | 1,883,047 |
| Nov 18, 2025 | 264.00 | 266.00 | 246.00 | 247.00 | 247.00 | -7.32% | 2,099,930 |
| Nov 17, 2025 | 278.00 | 279.00 | 266.50 | 266.50 | 266.50 | -3.27% | 793,883 |
| Nov 14, 2025 | 278.00 | 281.00 | 275.00 | 275.50 | 275.50 | -2.82% | 852,757 |
| Nov 13, 2025 | 286.00 | 287.50 | 279.00 | 283.50 | 283.50 | 0.18% | 966,797 |
| Nov 12, 2025 | 292.50 | 293.00 | 282.00 | 283.00 | 283.00 | -2.58% | 1,089,730 |
| Nov 11, 2025 | 296.50 | 305.00 | 290.50 | 290.50 | 290.50 | -1.69% | 994,247 |
| Nov 10, 2025 | 301.00 | 304.50 | 295.00 | 295.50 | 295.50 | -1.99% | 734,042 |
| Nov 7, 2025 | 319.00 | 323.50 | 301.50 | 301.50 | 301.50 | -6.37% | 1,574,323 |
| Nov 6, 2025 | 319.00 | 322.00 | 312.00 | 322.00 | 322.00 | 1.10% | 864,686 |
| Nov 5, 2025 | 310.00 | 318.50 | 303.00 | 318.50 | 318.50 | 0.47% | 1,094,316 |
| Nov 4, 2025 | 318.00 | 322.00 | 311.50 | 317.00 | 317.00 | -1.25% | 979,200 |
| Nov 3, 2025 | 321.00 | 327.50 | 317.00 | 321.00 | 321.00 | - | 806,769 |
| Oct 31, 2025 | 330.00 | 331.50 | 321.00 | 321.00 | 321.00 | -2.58% | 1,382,056 |
| Oct 30, 2025 | 335.50 | 354.50 | 327.50 | 329.50 | 329.50 | -2.37% | 3,001,073 |
| Oct 29, 2025 | 333.00 | 360.00 | 328.00 | 337.50 | 337.50 | 3.05% | 4,323,639 |
| Oct 28, 2025 | 321.50 | 327.50 | 314.00 | 327.50 | 327.50 | 2.34% | 1,960,338 |
| Oct 27, 2025 | 307.50 | 324.00 | 301.50 | 320.00 | 320.00 | 6.84% | 3,018,029 |
| Oct 23, 2025 | 297.00 | 314.00 | 297.00 | 299.50 | 299.50 | 3.10% | 3,231,783 |
| Oct 22, 2025 | 296.00 | 297.50 | 290.50 | 290.50 | 290.50 | -1.69% | 389,159 |
| Oct 21, 2025 | 292.50 | 299.00 | 292.00 | 295.50 | 295.50 | 1.37% | 540,291 |
| Oct 20, 2025 | 287.00 | 292.00 | 283.00 | 291.50 | 291.50 | 1.75% | 487,578 |
| Oct 17, 2025 | 290.50 | 291.50 | 285.00 | 286.50 | 286.50 | -1.38% | 419,851 |
| Oct 16, 2025 | 293.00 | 297.00 | 290.00 | 290.50 | 290.50 | 0.69% | 648,039 |
| Oct 15, 2025 | 289.00 | 289.00 | 283.50 | 288.50 | 288.50 | 1.58% | 562,714 |
| Oct 14, 2025 | 300.50 | 303.00 | 283.50 | 284.00 | 284.00 | -4.86% | 1,828,576 |
| Oct 13, 2025 | 295.00 | 307.50 | 293.00 | 298.50 | 298.50 | -2.93% | 1,972,743 |
| Oct 9, 2025 | 290.00 | 316.50 | 287.50 | 307.50 | 307.50 | 6.22% | 4,219,522 |
| Oct 8, 2025 | 278.00 | 291.00 | 278.00 | 289.50 | 289.50 | 2.66% | 1,165,677 |
| Oct 7, 2025 | 281.00 | 292.50 | 279.50 | 282.00 | 282.00 | 4.25% | 2,123,977 |
| Oct 3, 2025 | 278.50 | 279.50 | 267.50 | 270.50 | 270.50 | -2.52% | 1,303,577 |
| Oct 2, 2025 | 280.00 | 282.50 | 276.00 | 277.50 | 277.50 | -0.18% | 704,016 |
| Oct 1, 2025 | 281.00 | 287.00 | 276.50 | 278.00 | 278.00 | -0.54% | 1,218,682 |
| Sep 30, 2025 | 268.00 | 282.50 | 265.50 | 279.50 | 279.50 | 5.67% | 1,436,287 |
| Sep 26, 2025 | 268.50 | 269.50 | 262.50 | 264.50 | 264.50 | -2.04% | 808,009 |
| Sep 25, 2025 | 268.50 | 273.00 | 264.00 | 270.00 | 270.00 | 1.69% | 908,226 |
| Sep 24, 2025 | 277.50 | 279.00 | 260.00 | 265.50 | 265.50 | -4.50% | 2,201,580 |
| Sep 23, 2025 | 283.00 | 283.50 | 276.50 | 278.00 | 278.00 | - | 554,082 |
| Sep 22, 2025 | 281.50 | 284.50 | 277.00 | 278.00 | 278.00 | -0.36% | 495,937 |
| Sep 19, 2025 | 283.00 | 285.00 | 279.00 | 279.00 | 279.00 | -1.24% | 583,423 |
| Sep 18, 2025 | 281.00 | 283.00 | 277.50 | 282.50 | 282.50 | 1.25% | 752,889 |
| Sep 17, 2025 | 287.00 | 287.00 | 278.00 | 279.00 | 279.00 | -2.11% | 971,606 |
| Sep 16, 2025 | 290.50 | 293.50 | 281.50 | 285.00 | 285.00 | -0.87% | 985,898 |
| Sep 15, 2025 | 306.00 | 306.00 | 287.00 | 287.50 | 287.50 | -5.89% | 1,490,049 |
| Sep 12, 2025 | 328.00 | 331.50 | 300.00 | 305.50 | 305.50 | -4.98% | 3,349,863 |
| Sep 11, 2025 | 324.00 | 331.50 | 311.00 | 321.50 | 321.50 | 1.26% | 6,835,421 |
| Sep 10, 2025 | 297.00 | 317.50 | 295.50 | 317.50 | 317.50 | 9.86% | 7,668,730 |
| Sep 9, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 9.89% | 1,574,290 |
| Sep 8, 2025 | 260.50 | 266.00 | 260.00 | 263.00 | 263.00 | 0.96% | 556,987 |
| Sep 5, 2025 | 261.50 | 264.00 | 257.00 | 260.50 | 260.50 | 0.39% | 650,778 |
| Sep 4, 2025 | 269.50 | 274.00 | 259.00 | 259.50 | 259.50 | -1.89% | 808,476 |
| Sep 3, 2025 | 259.50 | 267.50 | 259.50 | 264.50 | 264.50 | 1.34% | 467,888 |
| Sep 2, 2025 | 267.50 | 268.00 | 258.50 | 261.00 | 261.00 | -1.32% | 459,184 |
| Sep 1, 2025 | 276.00 | 277.00 | 263.00 | 264.50 | 264.50 | -5.03% | 884,418 |
| Aug 29, 2025 | 282.50 | 283.50 | 278.50 | 278.50 | 278.50 | -0.89% | 502,489 |
| Aug 28, 2025 | 282.50 | 287.00 | 281.00 | 281.00 | 281.00 | -1.40% | 388,426 |
| Aug 27, 2025 | 277.00 | 288.00 | 277.00 | 285.00 | 285.00 | 2.70% | 948,559 |
| Aug 26, 2025 | 272.00 | 278.50 | 269.50 | 277.50 | 277.50 | 2.02% | 631,240 |
| Aug 25, 2025 | 280.00 | 283.50 | 270.00 | 272.00 | 272.00 | -1.09% | 1,067,518 |
| Aug 22, 2025 | 278.00 | 283.50 | 275.00 | 275.00 | 275.00 | -0.90% | 811,288 |
| Aug 21, 2025 | 276.50 | 284.50 | 276.50 | 277.50 | 277.50 | 0.73% | 809,670 |
| Aug 20, 2025 | 287.00 | 287.00 | 275.00 | 275.50 | 275.50 | -4.51% | 1,500,761 |
| Aug 19, 2025 | 290.50 | 296.50 | 282.00 | 288.50 | 288.50 | 0.35% | 1,629,834 |
| Aug 18, 2025 | 282.50 | 293.50 | 282.00 | 287.50 | 287.50 | 2.13% | 1,511,260 |
| Aug 15, 2025 | 283.50 | 291.00 | 281.50 | 281.50 | 281.50 | -0.35% | 977,114 |
| Aug 14, 2025 | 285.00 | 285.50 | 281.00 | 282.50 | 282.50 | -0.18% | 494,561 |
| Aug 13, 2025 | 286.50 | 292.00 | 278.00 | 283.00 | 283.00 | -0.35% | 1,029,077 |
| Aug 12, 2025 | 288.50 | 290.50 | 284.00 | 284.00 | 284.00 | -1.22% | 647,734 |
| Aug 11, 2025 | 289.00 | 290.00 | 282.00 | 287.50 | 287.50 | -0.52% | 1,166,380 |
| Aug 8, 2025 | 300.00 | 302.50 | 287.00 | 289.00 | 289.00 | -2.69% | 1,645,596 |
| Aug 7, 2025 | 300.00 | 304.50 | 290.50 | 297.00 | 297.00 | -0.17% | 1,575,963 |
| Aug 6, 2025 | 296.00 | 299.50 | 292.50 | 297.50 | 297.50 | -0.83% | 1,583,722 |
| Aug 5, 2025 | 284.50 | 301.00 | 282.50 | 300.00 | 300.00 | 5.82% | 3,016,656 |
| Aug 4, 2025 | 290.50 | 298.00 | 282.00 | 283.50 | 283.50 | -3.24% | 3,039,553 |
| Aug 1, 2025 | 261.00 | 293.00 | 260.50 | 293.00 | 293.00 | 9.94% | 3,720,677 |
| Jul 31, 2025 | 264.50 | 267.00 | 259.50 | 266.50 | 266.50 | 3.50% | 1,301,025 |
| Jul 30, 2025 | 263.50 | 263.50 | 254.50 | 257.50 | 257.50 | -1.53% | 785,715 |
| Jul 29, 2025 | 272.00 | 272.00 | 255.50 | 261.50 | 261.50 | -3.33% | 1,768,687 |
| Jul 28, 2025 | 274.00 | 274.50 | 267.00 | 270.50 | 270.50 | -1.46% | 1,021,560 |
| Jul 25, 2025 | 278.00 | 280.00 | 273.00 | 274.50 | 274.50 | -2.14% | 1,886,631 |
| Jul 24, 2025 | 282.00 | 283.50 | 269.00 | 280.50 | 280.50 | 0.90% | 2,811,593 |
| Jul 23, 2025 | 270.00 | 281.50 | 266.50 | 278.00 | 278.00 | 4.91% | 3,369,775 |
| Jul 22, 2025 | 264.50 | 285.00 | 262.00 | 265.00 | 265.00 | 1.92% | 4,736,880 |
| Jul 21, 2025 | 262.00 | 268.00 | 260.00 | 260.00 | 260.00 | 0.39% | 884,197 |
| Jul 18, 2025 | 262.00 | 264.00 | 258.50 | 259.00 | 259.00 | -0.58% | 469,012 |
| Jul 17, 2025 | 263.00 | 265.50 | 259.00 | 260.50 | 260.50 | -0.57% | 645,963 |
| Jul 16, 2025 | 265.00 | 271.50 | 262.00 | 262.00 | 262.00 | -0.57% | 833,120 |
| Jul 15, 2025 | 266.00 | 266.50 | 262.00 | 263.50 | 263.50 | -0.38% | 608,698 |