ASROCK Incorporation (3515.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 234.00 | 234.00 | 228.50 | 229.00 | 229.00 | 400,050 |
| Jul 04, 2024 | 230.00 | 231.00 | 228.00 | 230.00 | 230.00 | 249,000 |
| Jul 03, 2024 | 227.50 | 229.50 | 227.50 | 228.50 | 228.50 | 223,090 |
| Jul 02, 2024 | 227.50 | 229.50 | 225.50 | 226.00 | 226.00 | 363,010 |
| Jul 01, 2024 | 231.00 | 231.00 | 227.00 | 227.50 | 227.50 | 384,000 |
| Jun 28, 2024 | 228.50 | 231.00 | 227.00 | 229.00 | 229.00 | 376,085 |
| Jun 27, 2024 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | 342,209 |
| Jun 26, 2024 | 228.50 | 231.50 | 228.00 | 229.00 | 229.00 | 332,629 |
| Jun 25, 2024 | 230.00 | 230.00 | 223.00 | 226.50 | 226.50 | 391,103 |
| Jun 24, 2024 | 229.50 | 229.50 | 226.50 | 228.00 | 228.00 | 297,047 |
| Jun 21, 2024 | 231.00 | 232.50 | 228.00 | 228.50 | 228.50 | 723,110 |
| Jun 20, 2024 | 232.00 | 234.50 | 230.00 | 231.50 | 231.50 | 811,018 |
| Jun 19, 2024 | 233.00 | 233.50 | 228.50 | 232.00 | 232.00 | 1,216,137 |
| Jun 19, 2024 | 6.900085 Dividend | |||||
| Jun 18, 2024 | 244.00 | 244.00 | 237.00 | 239.50 | 232.60 | 1,013,145 |
| Jun 17, 2024 | 245.00 | 248.00 | 241.00 | 242.00 | 235.03 | 1,294,283 |
| Jun 14, 2024 | 234.00 | 244.00 | 234.00 | 240.00 | 233.09 | 3,083,565 |
| Jun 13, 2024 | 225.50 | 228.00 | 224.00 | 226.50 | 219.97 | 768,215 |
| Jun 12, 2024 | 228.50 | 229.00 | 222.50 | 224.00 | 217.55 | 795,192 |
| Jun 11, 2024 | 232.00 | 232.50 | 227.00 | 228.00 | 221.43 | 554,000 |
| Jun 07, 2024 | 232.50 | 233.50 | 228.00 | 229.00 | 222.40 | 505,424 |
| Jun 06, 2024 | 236.50 | 238.50 | 232.00 | 232.00 | 225.32 | 653,058 |
| Jun 05, 2024 | 238.00 | 239.50 | 232.00 | 232.50 | 225.80 | 696,120 |
| Jun 04, 2024 | 243.00 | 243.50 | 236.00 | 236.00 | 229.20 | 953,012 |
| Jun 03, 2024 | 243.50 | 255.00 | 241.50 | 242.50 | 235.51 | 3,220,447 |
| May 31, 2024 | 239.00 | 241.50 | 233.00 | 233.00 | 226.29 | 1,307,422 |
| May 30, 2024 | 236.50 | 243.50 | 236.50 | 237.00 | 230.17 | 4,033,278 |
| May 29, 2024 | 245.00 | 245.00 | 230.00 | 233.50 | 226.77 | 3,003,065 |
| May 28, 2024 | 227.00 | 231.00 | 227.00 | 229.00 | 222.40 | 1,214,114 |
| May 27, 2024 | 225.50 | 227.50 | 224.00 | 226.50 | 219.97 | 449,112 |
| May 24, 2024 | 219.00 | 224.00 | 219.00 | 224.00 | 217.55 | 270,000 |
| May 23, 2024 | 228.00 | 228.00 | 219.50 | 222.00 | 215.60 | 515,055 |
| May 22, 2024 | 224.00 | 227.00 | 224.00 | 226.00 | 219.49 | 466,093 |
| May 21, 2024 | 225.50 | 229.50 | 222.00 | 222.50 | 216.09 | 521,850 |
| May 20, 2024 | 226.50 | 227.00 | 222.50 | 222.50 | 216.09 | 345,509 |
| May 17, 2024 | 223.50 | 228.00 | 223.00 | 224.00 | 217.55 | 414,000 |
| May 16, 2024 | 224.00 | 232.50 | 222.00 | 225.50 | 219.00 | 1,410,018 |
| May 15, 2024 | 221.50 | 223.50 | 220.00 | 221.00 | 214.63 | 566,030 |
| May 14, 2024 | 218.00 | 223.00 | 218.00 | 222.00 | 215.60 | 540,500 |
| May 13, 2024 | 221.00 | 222.00 | 217.00 | 217.50 | 211.23 | 335,300 |
| May 10, 2024 | 220.50 | 221.00 | 214.00 | 218.00 | 211.72 | 695,522 |
| May 09, 2024 | 218.00 | 224.00 | 218.00 | 220.50 | 214.15 | 1,155,205 |
| May 08, 2024 | 216.00 | 220.50 | 215.50 | 215.50 | 209.29 | 1,070,050 |
| May 07, 2024 | 220.00 | 220.00 | 211.00 | 214.50 | 208.32 | 1,492,001 |
| May 06, 2024 | 222.00 | 224.00 | 216.50 | 217.00 | 210.75 | 992,010 |
| May 03, 2024 | 228.00 | 229.00 | 219.50 | 219.50 | 213.18 | 1,051,100 |
| May 02, 2024 | 229.50 | 229.50 | 222.50 | 224.50 | 218.03 | 605,008 |
| Apr 30, 2024 | 231.00 | 232.00 | 226.00 | 227.00 | 220.46 | 759,195 |
| Apr 29, 2024 | 225.50 | 232.00 | 225.50 | 232.00 | 225.32 | 724,170 |
| Apr 26, 2024 | 224.50 | 228.00 | 222.50 | 222.50 | 216.09 | 746,356 |
| Apr 25, 2024 | 229.00 | 229.00 | 222.00 | 222.00 | 215.60 | 658,897 |
| Apr 24, 2024 | 226.00 | 235.00 | 226.00 | 229.00 | 222.40 | 900,448 |
| Apr 23, 2024 | 226.00 | 226.00 | 217.50 | 221.00 | 214.63 | 660,010 |
| Apr 22, 2024 | 228.50 | 231.00 | 220.50 | 221.00 | 214.63 | 583,070 |
| Apr 19, 2024 | 232.50 | 234.50 | 224.00 | 228.00 | 221.43 | 725,481 |
| Apr 18, 2024 | 239.50 | 244.00 | 236.50 | 236.50 | 229.69 | 557,310 |
| Apr 17, 2024 | 234.00 | 243.50 | 234.00 | 240.50 | 233.57 | 676,040 |
| Apr 16, 2024 | 241.50 | 241.50 | 228.50 | 232.50 | 225.80 | 1,517,177 |
| Apr 15, 2024 | 257.50 | 257.50 | 246.00 | 246.00 | 238.91 | 1,136,133 |
| Apr 12, 2024 | 256.00 | 263.50 | 255.50 | 260.50 | 252.99 | 832,362 |
| Apr 11, 2024 | 257.00 | 257.00 | 252.00 | 255.50 | 248.14 | 455,029 |
| Apr 10, 2024 | 263.00 | 264.00 | 257.50 | 257.50 | 250.08 | 729,242 |
| Apr 09, 2024 | 261.50 | 263.50 | 256.50 | 261.50 | 253.97 | 787,129 |
| Apr 08, 2024 | 255.50 | 265.00 | 254.00 | 258.50 | 251.05 | 1,423,030 |
| Apr 03, 2024 | 251.50 | 253.00 | 246.00 | 253.00 | 245.71 | 673,999 |
| Apr 02, 2024 | 258.50 | 258.50 | 250.50 | 253.50 | 246.20 | 779,428 |
| Apr 01, 2024 | 254.50 | 259.00 | 254.50 | 256.00 | 248.62 | 455,001 |
| Mar 29, 2024 | 260.00 | 261.00 | 253.00 | 254.00 | 246.68 | 730,000 |
| Mar 28, 2024 | 264.50 | 264.50 | 256.50 | 258.00 | 250.57 | 606,085 |
| Mar 27, 2024 | 261.00 | 268.00 | 261.00 | 261.00 | 253.48 | 959,322 |
| Mar 26, 2024 | 265.00 | 267.50 | 255.50 | 258.00 | 250.57 | 896,262 |
| Mar 25, 2024 | 269.00 | 270.00 | 263.50 | 263.50 | 255.91 | 729,310 |
| Mar 22, 2024 | 273.00 | 277.50 | 265.00 | 268.50 | 260.76 | 2,568,028 |
| Mar 21, 2024 | 263.00 | 279.50 | 261.50 | 271.00 | 263.19 | 3,698,325 |
| Mar 20, 2024 | 256.50 | 267.00 | 256.00 | 260.00 | 252.51 | 2,926,060 |
| Mar 19, 2024 | 257.00 | 262.00 | 252.50 | 254.00 | 246.68 | 2,122,150 |
| Mar 18, 2024 | 252.50 | 256.00 | 250.00 | 254.50 | 247.17 | 896,010 |
| Mar 15, 2024 | 251.50 | 257.00 | 249.50 | 250.50 | 243.28 | 1,107,048 |
| Mar 14, 2024 | 265.00 | 265.50 | 252.50 | 253.00 | 245.71 | 1,282,338 |
| Mar 13, 2024 | 277.50 | 278.00 | 259.00 | 262.00 | 254.45 | 2,928,668 |
| Mar 12, 2024 | 284.00 | 289.00 | 275.00 | 275.00 | 267.08 | 3,555,205 |
| Mar 11, 2024 | 284.50 | 288.50 | 275.00 | 277.00 | 269.02 | 2,420,090 |
| Mar 08, 2024 | 310.00 | 310.00 | 278.00 | 281.50 | 273.39 | 6,619,339 |
| Mar 07, 2024 | 311.00 | 311.50 | 295.00 | 308.50 | 299.61 | 5,935,082 |
| Mar 06, 2024 | 307.00 | 307.50 | 295.00 | 304.00 | 295.24 | 6,809,138 |
| Mar 05, 2024 | 286.50 | 307.00 | 282.00 | 307.00 | 298.16 | 11,549,735 |
| Mar 04, 2024 | 289.50 | 290.50 | 270.50 | 279.50 | 271.45 | 9,943,518 |
| Mar 01, 2024 | 266.00 | 278.50 | 265.00 | 278.50 | 270.48 | 6,959,424 |
| Feb 29, 2024 | 233.50 | 253.50 | 232.50 | 253.50 | 246.20 | 7,101,861 |
| Feb 27, 2024 | 238.50 | 240.00 | 228.00 | 230.50 | 223.86 | 1,366,066 |
| Feb 26, 2024 | 249.50 | 250.00 | 235.50 | 236.00 | 229.20 | 2,652,063 |
| Feb 23, 2024 | 245.00 | 254.50 | 240.00 | 249.50 | 242.31 | 2,306,901 |
| Feb 22, 2024 | 246.00 | 250.50 | 239.50 | 241.00 | 234.06 | 1,175,167 |
| Feb 21, 2024 | 243.50 | 246.00 | 241.00 | 242.00 | 235.03 | 582,130 |
| Feb 20, 2024 | 239.00 | 246.50 | 238.00 | 245.00 | 237.94 | 1,062,032 |
| Feb 19, 2024 | 250.50 | 251.50 | 239.00 | 239.00 | 232.11 | 1,678,010 |
| Feb 16, 2024 | 247.50 | 255.00 | 242.50 | 252.00 | 244.74 | 2,202,332 |
| Feb 15, 2024 | 243.50 | 248.50 | 238.50 | 245.00 | 237.94 | 1,705,317 |
| Feb 05, 2024 | 237.50 | 238.50 | 233.00 | 233.50 | 226.77 | 591,101 |
| Feb 02, 2024 | 233.00 | 244.00 | 233.00 | 238.00 | 231.14 | 1,795,026 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.