ASRock Rack Incorporation (TPE:7711)
Taiwan
· Delayed Price · Currency is TWD 284.00
+7.50 (2.71%)
At close: Dec 5, 2025
ASRock Rack Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 282.50 | 285.00 | 279.00 | 284.00 | 284.00 | 2.71% | 507,130 |
| Dec 4, 2025 | 273.50 | 277.00 | 271.50 | 276.50 | 276.50 | 1.10% | 245,428 |
| Dec 3, 2025 | 278.50 | 283.00 | 271.00 | 273.50 | 273.50 | -1.26% | 740,807 |
| Dec 2, 2025 | 265.00 | 279.00 | 263.50 | 277.00 | 277.00 | 5.52% | 781,829 |
| Dec 1, 2025 | 265.50 | 267.00 | 262.00 | 262.50 | 262.50 | - | 179,184 |
| Nov 28, 2025 | 266.00 | 268.00 | 261.50 | 262.50 | 262.50 | -1.32% | 221,756 |
| Nov 27, 2025 | 262.50 | 269.50 | 259.00 | 266.00 | 266.00 | 1.72% | 336,190 |
| Nov 26, 2025 | 263.00 | 266.50 | 259.50 | 261.50 | 261.50 | -1.88% | 355,082 |
| Nov 25, 2025 | 256.00 | 271.00 | 254.00 | 266.50 | 266.50 | 4.72% | 915,897 |
| Nov 24, 2025 | 261.50 | 262.00 | 254.00 | 254.50 | 254.50 | -2.12% | 488,237 |
| Nov 21, 2025 | 266.00 | 266.00 | 250.00 | 260.00 | 260.00 | -4.41% | 1,120,236 |
| Nov 20, 2025 | 289.00 | 291.00 | 271.00 | 272.00 | 272.00 | -2.16% | 1,075,520 |
| Nov 19, 2025 | 282.00 | 296.50 | 268.50 | 278.00 | 278.00 | -31.02% | 2,249,112 |
| Nov 18, 2025 | 397.00 | 403.00 | 380.00 | 403.00 | 403.00 | 2.28% | 63,313 |
| Nov 17, 2025 | 398.00 | 410.00 | 392.50 | 394.00 | 394.00 | 0.90% | 35,764 |
| Nov 14, 2025 | 380.00 | 404.50 | 379.00 | 390.50 | 390.50 | 1.96% | 41,912 |
| Nov 13, 2025 | 395.00 | 396.50 | 378.00 | 383.00 | 383.00 | -0.91% | 38,821 |
| Nov 12, 2025 | 400.00 | 402.00 | 377.00 | 386.50 | 386.50 | -3.74% | 101,568 |
| Nov 11, 2025 | 408.00 | 429.00 | 391.00 | 401.50 | 401.50 | -2.90% | 86,273 |
| Nov 10, 2025 | 429.00 | 433.50 | 404.00 | 413.50 | 413.50 | -4.61% | 87,808 |
| Nov 7, 2025 | 440.00 | 450.00 | 424.00 | 433.50 | 433.50 | -1.48% | 31,134 |
| Nov 6, 2025 | 456.00 | 456.00 | 435.00 | 440.00 | 440.00 | -0.23% | 37,658 |
| Nov 5, 2025 | 454.50 | 454.50 | 421.00 | 441.00 | 441.00 | -2.97% | 129,280 |
| Nov 4, 2025 | 490.00 | 490.00 | 446.50 | 454.50 | 454.50 | -6.48% | 127,993 |
| Nov 3, 2025 | 498.50 | 502.00 | 482.00 | 486.00 | 486.00 | -2.51% | 96,673 |
| 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 |
| 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 |