ASRock Rack Incorporation (TPE:7711)
Taiwan
· Delayed Price · Currency is TWD 415.00
-17.00 (-3.94%)
At close: Apr 29, 2026
ASRock Rack Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 415.00 | 416.00 | 405.00 | 415.00 | 415.00 | -3.94% | 466,848 |
| Apr 28, 2026 | 438.00 | 448.50 | 428.00 | 432.00 | 432.00 | 5.62% | 3,645,464 |
| Apr 27, 2026 | 413.00 | 428.50 | 395.50 | 409.00 | 409.00 | 0.99% | 3,540,120 |
| Apr 24, 2026 | 391.50 | 409.00 | 381.50 | 405.00 | 405.00 | 8.87% | 4,762,106 |
| Apr 23, 2026 | 367.00 | 372.00 | 350.00 | 372.00 | 372.00 | 9.90% | 3,868,223 |
| Apr 22, 2026 | 313.00 | 338.50 | 311.50 | 338.50 | 338.50 | 9.90% | 1,107,425 |
| Apr 21, 2026 | 310.00 | 313.50 | 305.50 | 308.00 | 308.00 | 0.65% | 615,664 |
| Apr 20, 2026 | 308.00 | 314.00 | 302.50 | 306.00 | 306.00 | 1.66% | 787,010 |
| Apr 17, 2026 | 304.50 | 305.00 | 298.00 | 301.00 | 301.00 | -1.31% | 558,269 |
| Apr 16, 2026 | 313.00 | 313.00 | 301.00 | 305.00 | 305.00 | -0.65% | 542,337 |
| Apr 15, 2026 | 305.00 | 312.00 | 300.00 | 307.00 | 307.00 | 1.82% | 864,776 |
| Apr 14, 2026 | 320.00 | 327.00 | 294.50 | 301.50 | 301.50 | -0.33% | 2,119,757 |
| Apr 13, 2026 | 284.00 | 302.50 | 284.00 | 302.50 | 302.50 | 10.00% | 1,528,797 |
| Apr 10, 2026 | 282.50 | 287.50 | 272.50 | 275.00 | 275.00 | -2.65% | 578,881 |
| Apr 9, 2026 | 285.00 | 289.50 | 280.00 | 282.50 | 282.50 | -3.91% | 1,093,800 |
| Apr 8, 2026 | 283.50 | 294.00 | 283.00 | 294.00 | 294.00 | 6.52% | 678,460 |
| Apr 7, 2026 | 269.00 | 277.00 | 269.00 | 276.00 | 276.00 | 4.35% | 284,235 |
| Apr 2, 2026 | 263.50 | 268.50 | 260.00 | 264.50 | 264.50 | -0.38% | 154,096 |
| Apr 1, 2026 | 266.50 | 268.00 | 261.00 | 265.50 | 265.50 | 4.53% | 230,942 |
| Mar 31, 2026 | 268.50 | 269.00 | 254.00 | 254.00 | 254.00 | -6.10% | 328,347 |
| Mar 30, 2026 | 272.00 | 272.00 | 270.00 | 270.50 | 270.50 | -2.70% | 225,076 |
| Mar 27, 2026 | 270.00 | 278.00 | 268.00 | 278.00 | 278.00 | -0.71% | 357,484 |
| Mar 26, 2026 | 292.50 | 292.50 | 278.00 | 280.00 | 280.00 | 1.45% | 507,298 |
| Mar 25, 2026 | 277.50 | 277.50 | 271.00 | 276.00 | 276.00 | 1.66% | 508,914 |
| Mar 24, 2026 | 288.00 | 288.00 | 267.00 | 271.50 | 271.50 | -5.89% | 1,263,823 |
| Mar 23, 2026 | 273.00 | 288.50 | 266.00 | 288.50 | 288.50 | 9.90% | 2,380,849 |
| Mar 20, 2026 | 269.00 | 270.50 | 252.00 | 262.50 | 262.50 | -2.60% | 1,665,554 |
| Mar 19, 2026 | 268.50 | 269.50 | 261.00 | 269.50 | 269.50 | 10.00% | 2,838,362 |
| Mar 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9.87% | 531,942 |
| Mar 17, 2026 | 201.50 | 223.00 | 201.50 | 223.00 | 223.00 | 9.85% | 516,098 |
| Mar 16, 2026 | 201.00 | 206.00 | 199.00 | 203.00 | 203.00 | 2.78% | 189,209 |
| Mar 13, 2026 | 194.50 | 202.00 | 194.50 | 197.50 | 197.50 | -1.99% | 158,079 |
| Mar 12, 2026 | 192.00 | 202.50 | 192.00 | 201.50 | 201.50 | 3.87% | 252,565 |
| Mar 11, 2026 | 189.00 | 197.00 | 189.00 | 194.00 | 194.00 | -0.26% | 262,513 |
| Mar 10, 2026 | 199.00 | 201.00 | 191.00 | 194.50 | 194.50 | 0.52% | 417,047 |
| 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 |