ASRock Rack Incorporation (TPE:7711)
Taiwan
· Delayed Price · Currency is TWD 193.50
-20.00 (-9.37%)
At close: Mar 9, 2026
ASRock Rack Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 200.50 | 200.50 | 193.00 | 193.50 | 193.50 | -9.37% | 327,648 |
| Mar 6, 2026 | 214.00 | 215.00 | 211.50 | 213.50 | 213.50 | -0.23% | 155,861 |
| Mar 5, 2026 | 219.00 | 219.50 | 212.50 | 214.00 | 214.00 | 0.47% | 250,472 |
| Mar 4, 2026 | 223.00 | 223.00 | 212.00 | 213.00 | 213.00 | -6.17% | 335,605 |
| Mar 3, 2026 | 234.00 | 234.00 | 226.50 | 227.00 | 227.00 | -2.99% | 195,653 |
| Mar 2, 2026 | 237.50 | 239.50 | 230.00 | 234.00 | 234.00 | -3.70% | 279,895 |
| Feb 26, 2026 | 243.50 | 246.00 | 236.00 | 243.00 | 243.00 | 1.46% | 492,682 |
| Feb 25, 2026 | 232.00 | 239.50 | 228.00 | 239.50 | 239.50 | 4.13% | 370,345 |
| Feb 24, 2026 | 227.00 | 234.00 | 226.50 | 230.00 | 230.00 | 1.32% | 332,158 |
| Feb 23, 2026 | 236.00 | 236.00 | 222.00 | 227.00 | 227.00 | -3.81% | 296,480 |
| Feb 11, 2026 | 248.00 | 248.50 | 235.00 | 236.00 | 236.00 | 3.96% | 512,241 |
| Feb 10, 2026 | 225.00 | 228.50 | 223.50 | 227.00 | 227.00 | 1.79% | 158,773 |
| Feb 9, 2026 | 223.00 | 224.00 | 219.50 | 223.00 | 223.00 | 2.29% | 158,711 |
| Feb 6, 2026 | 217.00 | 218.50 | 212.50 | 218.00 | 218.00 | -0.23% | 251,894 |
| Feb 5, 2026 | 216.50 | 222.50 | 216.50 | 218.50 | 218.50 | -0.91% | 207,533 |
| Feb 4, 2026 | 216.00 | 222.50 | 215.50 | 220.50 | 220.50 | 1.38% | 138,981 |
| Feb 3, 2026 | 223.00 | 225.50 | 216.50 | 217.50 | 217.50 | -2.47% | 138,214 |
| Feb 2, 2026 | 214.00 | 225.00 | 214.00 | 223.00 | 223.00 | 3.96% | 236,191 |
| Jan 30, 2026 | 224.00 | 224.00 | 213.00 | 214.50 | 214.50 | -4.67% | 438,763 |
| Jan 29, 2026 | 234.00 | 234.00 | 225.00 | 225.00 | 225.00 | -4.26% | 371,682 |
| Jan 28, 2026 | 238.00 | 238.00 | 234.50 | 235.00 | 235.00 | -0.84% | 157,728 |
| Jan 27, 2026 | 237.50 | 238.00 | 234.00 | 237.00 | 237.00 | 0.42% | 149,213 |
| Jan 26, 2026 | 241.00 | 241.50 | 232.50 | 236.00 | 236.00 | -1.67% | 176,177 |
| Jan 23, 2026 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 3.45% | 290,598 |
| Jan 22, 2026 | 234.00 | 235.00 | 232.00 | 232.00 | 232.00 | 0.22% | 190,407 |
| Jan 21, 2026 | 235.00 | 238.00 | 231.50 | 231.50 | 231.50 | -1.70% | 379,510 |
| Jan 20, 2026 | 240.00 | 240.00 | 232.50 | 235.50 | 235.50 | -2.08% | 357,727 |
| Jan 19, 2026 | 250.00 | 250.00 | 238.50 | 240.50 | 240.50 | -3.99% | 376,268 |
| Jan 16, 2026 | 253.00 | 254.50 | 250.50 | 250.50 | 250.50 | -0.99% | 119,081 |
| Jan 15, 2026 | 255.50 | 255.50 | 251.00 | 253.00 | 253.00 | -0.98% | 96,648 |
| Jan 14, 2026 | 254.00 | 256.50 | 252.50 | 255.50 | 255.50 | 1.79% | 140,174 |
| Jan 13, 2026 | 258.00 | 258.00 | 250.00 | 251.00 | 251.00 | -2.71% | 353,855 |
| Jan 12, 2026 | 262.00 | 262.00 | 257.00 | 258.00 | 258.00 | -2.27% | 238,831 |
| Jan 9, 2026 | 265.50 | 266.00 | 258.50 | 264.00 | 264.00 | 0.38% | 220,130 |
| Jan 8, 2026 | 259.50 | 266.00 | 259.50 | 263.00 | 263.00 | 1.35% | 261,560 |
| Jan 7, 2026 | 264.00 | 264.00 | 258.50 | 259.50 | 259.50 | -0.76% | 161,680 |
| Jan 6, 2026 | 264.00 | 265.50 | 259.00 | 261.50 | 261.50 | -0.76% | 201,023 |
| Jan 5, 2026 | 262.00 | 269.50 | 261.50 | 263.50 | 263.50 | 1.54% | 383,823 |
| Jan 2, 2026 | 259.00 | 261.50 | 255.50 | 259.50 | 259.50 | 0.19% | 204,530 |
| Dec 31, 2025 | 257.00 | 259.00 | 254.00 | 259.00 | 259.00 | 1.37% | 170,057 |
| Dec 30, 2025 | 257.50 | 257.50 | 254.50 | 255.50 | 255.50 | -1.35% | 172,036 |
| Dec 29, 2025 | 258.50 | 262.00 | 255.00 | 259.00 | 259.00 | 0.58% | 192,309 |
| Dec 26, 2025 | 262.50 | 263.00 | 257.50 | 257.50 | 257.50 | -1.72% | 272,718 |
| Dec 24, 2025 | 262.50 | 263.00 | 260.00 | 262.00 | 262.00 | 0.77% | 163,756 |
| Dec 23, 2025 | 264.50 | 265.50 | 259.00 | 260.00 | 260.00 | -1.14% | 311,511 |
| Dec 22, 2025 | 265.50 | 266.00 | 262.00 | 263.00 | 263.00 | - | 123,349 |
| Dec 19, 2025 | 263.50 | 266.50 | 262.00 | 263.00 | 263.00 | 0.38% | 150,474 |
| Dec 18, 2025 | 265.00 | 265.00 | 262.00 | 262.00 | 262.00 | -1.32% | 125,505 |
| Dec 17, 2025 | 268.00 | 269.50 | 265.50 | 265.50 | 265.50 | -0.75% | 240,152 |
| Dec 16, 2025 | 272.00 | 274.50 | 265.00 | 267.50 | 267.50 | -1.47% | 284,264 |
| Dec 15, 2025 | 270.00 | 274.00 | 267.00 | 271.50 | 271.50 | -2.86% | 355,091 |
| Dec 12, 2025 | 293.00 | 293.00 | 276.00 | 279.50 | 279.50 | -5.09% | 1,042,398 |
| Dec 11, 2025 | 282.50 | 299.50 | 281.00 | 294.50 | 294.50 | 7.68% | 1,351,023 |
| Dec 10, 2025 | 275.50 | 281.00 | 273.50 | 273.50 | 273.50 | -0.73% | 201,943 |
| Dec 9, 2025 | 282.00 | 282.00 | 273.00 | 275.50 | 275.50 | -1.25% | 274,124 |
| Dec 8, 2025 | 284.00 | 284.00 | 278.50 | 279.00 | 279.00 | -1.76% | 302,279 |
| 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 |