ASROCK Incorporation (TPE:3515)
Taiwan
· Delayed Price · Currency is TWD 235.00
-5.00 (-2.08%)
Apr 29, 2026, 1:30 PM CST
ASROCK Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 242.50 | 247.00 | 236.00 | 240.00 | 240.00 | 0.84% | 3,474,172 |
| Apr 27, 2026 | 229.00 | 240.50 | 226.00 | 238.00 | 238.00 | 5.08% | 1,749,990 |
| Apr 24, 2026 | 229.00 | 229.00 | 223.50 | 226.50 | 226.50 | 0.22% | 601,381 |
| Apr 23, 2026 | 235.00 | 235.50 | 221.50 | 226.00 | 226.00 | -2.16% | 1,686,072 |
| Apr 22, 2026 | 227.50 | 234.00 | 227.50 | 231.00 | 231.00 | 1.76% | 1,134,627 |
| Apr 21, 2026 | 226.00 | 228.50 | 225.00 | 227.00 | 227.00 | 1.34% | 529,473 |
| Apr 20, 2026 | 225.00 | 225.50 | 222.00 | 224.00 | 224.00 | 0.22% | 425,346 |
| Apr 17, 2026 | 224.00 | 226.50 | 221.00 | 223.50 | 223.50 | -0.22% | 569,165 |
| Apr 16, 2026 | 223.00 | 227.00 | 223.00 | 224.00 | 224.00 | 1.13% | 515,441 |
| Apr 15, 2026 | 223.50 | 225.00 | 220.50 | 221.50 | 221.50 | - | 554,956 |
| Apr 14, 2026 | 224.50 | 227.50 | 220.00 | 221.50 | 221.50 | - | 964,158 |
| Apr 13, 2026 | 217.00 | 225.00 | 217.00 | 221.50 | 221.50 | 3.02% | 1,379,631 |
| Apr 10, 2026 | 213.00 | 216.00 | 212.50 | 215.00 | 215.00 | 2.14% | 391,775 |
| Apr 9, 2026 | 216.00 | 216.00 | 209.50 | 210.50 | 210.50 | -3.00% | 605,955 |
| Apr 8, 2026 | 210.00 | 217.50 | 209.00 | 217.00 | 217.00 | 5.60% | 650,482 |
| Apr 7, 2026 | 201.50 | 205.50 | 201.50 | 205.50 | 205.50 | 2.24% | 301,227 |
| Apr 2, 2026 | 209.50 | 209.50 | 201.00 | 201.00 | 201.00 | -2.90% | 409,621 |
| Apr 1, 2026 | 207.00 | 208.00 | 205.50 | 207.00 | 207.00 | 2.48% | 268,575 |
| Mar 31, 2026 | 208.50 | 209.50 | 200.50 | 202.00 | 202.00 | -3.58% | 469,113 |
| Mar 30, 2026 | 212.50 | 212.50 | 208.00 | 209.50 | 209.50 | -2.78% | 402,204 |
| Mar 27, 2026 | 214.50 | 216.00 | 211.00 | 215.50 | 215.50 | 0.47% | 220,293 |
| Mar 26, 2026 | 220.00 | 221.50 | 214.00 | 214.50 | 214.50 | -1.61% | 711,941 |
| Mar 25, 2026 | 218.00 | 218.50 | 214.00 | 218.00 | 218.00 | 2.35% | 397,688 |
| Mar 24, 2026 | 221.00 | 221.50 | 212.00 | 213.00 | 213.00 | -1.39% | 652,424 |
| Mar 23, 2026 | 210.00 | 222.50 | 210.00 | 216.00 | 216.00 | -0.23% | 537,417 |
| Mar 20, 2026 | 221.50 | 224.00 | 216.50 | 216.50 | 216.50 | -1.59% | 635,257 |
| Mar 19, 2026 | 218.00 | 225.00 | 218.00 | 220.00 | 220.00 | -1.12% | 793,909 |
| Mar 18, 2026 | 222.00 | 223.50 | 218.50 | 222.50 | 222.50 | 3.01% | 905,725 |
| Mar 17, 2026 | 212.50 | 217.50 | 212.00 | 216.00 | 216.00 | 2.61% | 680,163 |
| Mar 16, 2026 | 211.50 | 212.50 | 208.50 | 210.50 | 210.50 | - | 266,396 |
| Mar 13, 2026 | 207.50 | 212.50 | 206.00 | 210.50 | 210.50 | 0.96% | 495,246 |
| Mar 12, 2026 | 208.50 | 212.50 | 208.00 | 208.50 | 208.50 | -0.71% | 485,414 |
| Mar 11, 2026 | 209.00 | 210.50 | 207.50 | 210.00 | 210.00 | -1.64% | 1,167,100 |
| Mar 10, 2026 | 218.50 | 222.50 | 210.50 | 213.50 | 213.50 | 0.95% | 645,462 |
| Mar 9, 2026 | 212.00 | 213.00 | 207.00 | 211.50 | 211.50 | -5.16% | 576,054 |
| Mar 6, 2026 | 223.00 | 229.00 | 221.00 | 223.00 | 223.00 | -0.45% | 393,146 |
| Mar 5, 2026 | 218.00 | 225.50 | 218.00 | 224.00 | 224.00 | 5.41% | 758,957 |
| Mar 4, 2026 | 223.00 | 223.00 | 211.00 | 212.50 | 212.50 | -4.92% | 910,147 |
| Mar 3, 2026 | 227.00 | 228.00 | 222.50 | 223.50 | 223.50 | -1.76% | 589,076 |
| Mar 2, 2026 | 225.00 | 228.00 | 221.50 | 227.50 | 227.50 | -0.44% | 615,207 |
| Feb 26, 2026 | 230.50 | 230.50 | 227.00 | 228.50 | 228.50 | - | 927,718 |
| Feb 25, 2026 | 226.00 | 230.50 | 225.00 | 228.50 | 228.50 | 2.70% | 1,171,933 |
| Feb 24, 2026 | 222.50 | 224.50 | 220.00 | 222.50 | 222.50 | 0.68% | 329,326 |
| Feb 23, 2026 | 224.00 | 224.00 | 217.50 | 221.00 | 221.00 | -0.23% | 542,132 |
| Feb 11, 2026 | 227.00 | 229.50 | 220.50 | 221.50 | 221.50 | 0.45% | 1,214,464 |
| Feb 10, 2026 | 218.00 | 221.50 | 217.00 | 220.50 | 220.50 | 1.38% | 302,464 |
| Feb 9, 2026 | 217.50 | 219.00 | 214.00 | 217.50 | 217.50 | 1.16% | 367,807 |
| Feb 6, 2026 | 215.50 | 215.50 | 207.50 | 215.00 | 215.00 | -0.23% | 739,440 |
| Feb 5, 2026 | 219.50 | 223.00 | 215.50 | 215.50 | 215.50 | -2.93% | 386,747 |
| Feb 4, 2026 | 219.50 | 223.00 | 217.50 | 222.00 | 222.00 | - | 303,909 |
| Feb 3, 2026 | 222.00 | 222.50 | 217.00 | 222.00 | 222.00 | 1.60% | 330,724 |
| Feb 2, 2026 | 215.00 | 221.00 | 212.50 | 218.50 | 218.50 | 1.39% | 503,424 |
| Jan 30, 2026 | 221.50 | 222.00 | 214.50 | 215.50 | 215.50 | -2.71% | 772,325 |
| Jan 29, 2026 | 225.50 | 226.00 | 221.00 | 221.50 | 221.50 | -1.34% | 418,344 |
| Jan 28, 2026 | 226.50 | 228.00 | 223.00 | 224.50 | 224.50 | -0.22% | 620,818 |
| Jan 27, 2026 | 230.00 | 231.00 | 225.00 | 225.00 | 225.00 | -1.96% | 548,128 |
| Jan 26, 2026 | 228.50 | 229.50 | 227.00 | 229.50 | 229.50 | 1.10% | 257,931 |
| Jan 23, 2026 | 230.00 | 232.00 | 225.00 | 227.00 | 227.00 | -0.44% | 362,547 |
| Jan 22, 2026 | 225.00 | 229.00 | 224.00 | 228.00 | 228.00 | 2.70% | 718,081 |
| Jan 21, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | -2.63% | 875,165 |
| Jan 20, 2026 | 228.00 | 231.50 | 226.50 | 228.00 | 228.00 | 0.22% | 614,685 |
| Jan 19, 2026 | 233.50 | 233.50 | 227.50 | 227.50 | 227.50 | -2.78% | 1,041,114 |
| Jan 16, 2026 | 235.50 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 536,163 |
| Jan 15, 2026 | 241.50 | 241.50 | 235.00 | 235.00 | 235.00 | -1.67% | 393,174 |
| Jan 14, 2026 | 237.00 | 240.50 | 236.50 | 239.00 | 239.00 | 2.14% | 558,446 |
| Jan 13, 2026 | 240.00 | 240.00 | 233.00 | 234.00 | 234.00 | -1.68% | 1,336,579 |
| Jan 12, 2026 | 246.00 | 246.00 | 237.50 | 238.00 | 238.00 | -3.25% | 1,525,854 |
| Jan 9, 2026 | 242.00 | 247.00 | 239.50 | 246.00 | 246.00 | 1.65% | 712,838 |
| Jan 8, 2026 | 256.50 | 257.50 | 241.00 | 242.00 | 242.00 | -0.21% | 2,152,594 |
| Jan 7, 2026 | 242.00 | 244.50 | 240.50 | 242.50 | 242.50 | 0.21% | 554,066 |
| Jan 6, 2026 | 244.50 | 247.50 | 242.00 | 242.00 | 242.00 | -1.02% | 802,893 |
| Jan 5, 2026 | 251.00 | 252.00 | 242.00 | 244.50 | 244.50 | -1.81% | 934,767 |
| Jan 2, 2026 | 248.00 | 251.50 | 245.50 | 249.00 | 249.00 | 0.40% | 540,577 |
| Dec 31, 2025 | 247.00 | 249.50 | 245.50 | 248.00 | 248.00 | 0.81% | 288,853 |
| Dec 30, 2025 | 249.00 | 249.00 | 243.50 | 246.00 | 246.00 | -1.60% | 574,304 |
| Dec 29, 2025 | 253.00 | 253.00 | 249.50 | 250.00 | 250.00 | -0.60% | 378,979 |
| Dec 26, 2025 | 249.50 | 252.50 | 246.50 | 251.50 | 251.50 | 1.82% | 423,037 |
| Dec 24, 2025 | 253.00 | 254.00 | 246.50 | 247.00 | 247.00 | -1.79% | 627,202 |
| Dec 23, 2025 | 254.00 | 254.00 | 250.50 | 251.50 | 251.50 | -0.40% | 411,277 |
| Dec 22, 2025 | 253.00 | 255.00 | 250.50 | 252.50 | 252.50 | 1.00% | 439,949 |
| Dec 19, 2025 | 250.00 | 252.50 | 247.00 | 250.00 | 250.00 | 0.81% | 877,585 |
| Dec 18, 2025 | 243.00 | 248.00 | 242.50 | 248.00 | 248.00 | 1.85% | 641,295 |
| Dec 17, 2025 | 248.00 | 251.00 | 243.50 | 243.50 | 243.50 | -0.61% | 665,072 |
| Dec 16, 2025 | 247.00 | 249.00 | 242.00 | 245.00 | 245.00 | 0.41% | 1,014,014 |
| Dec 15, 2025 | 247.50 | 249.00 | 239.50 | 244.00 | 244.00 | -3.37% | 1,323,408 |
| Dec 12, 2025 | 271.00 | 271.00 | 249.00 | 252.50 | 252.50 | -5.96% | 4,009,203 |
| Dec 11, 2025 | 268.50 | 268.50 | 267.00 | 268.50 | 268.50 | 9.82% | 1,751,144 |
| Dec 10, 2025 | 250.00 | 250.00 | 244.00 | 244.50 | 244.50 | -1.21% | 464,926 |
| Dec 9, 2025 | 250.00 | 251.00 | 246.50 | 247.50 | 247.50 | -0.20% | 315,713 |
| Dec 8, 2025 | 245.50 | 249.00 | 245.00 | 248.00 | 248.00 | 0.40% | 340,953 |
| 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 |