ASRock Incorporation 3515
TWSE · Taiwan · Electronic Technology
TWD 215.00+3.00 (+1.42%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 212.00 | +0.47% | TWD 213.00 | TWD 213.00 | TWD 211.50 | 129.10K |
| 2026-09-29 | TWD 211.00 | 0.00% | TWD 212.50 | TWD 213.00 | TWD 210.50 | 148.05K |
| 2026-09-24 | TWD 211.00 | -0.24% | TWD 211.00 | TWD 213.00 | TWD 210.50 | 144.00K |
| 2026-09-23 | TWD 211.50 | -0.94% | TWD 214.50 | TWD 216.00 | TWD 211.50 | 251.00K |
| 2026-09-22 | TWD 213.50 | +0.23% | TWD 215.00 | TWD 215.00 | TWD 213.00 | 334.10K |
| 2026-09-21 | TWD 213.00 | +0.47% | TWD 214.00 | TWD 214.50 | TWD 211.00 | 423.07K |
| 2026-09-18 | TWD 212.00 | +0.47% | TWD 213.50 | TWD 215.00 | TWD 210.50 | 325.01K |
| 2026-09-17 | TWD 211.00 | 0.00% | TWD 214.00 | TWD 216.50 | TWD 210.00 | 493.04K |
| 2026-09-16 | TWD 211.00 | +4.98% | TWD 203.00 | TWD 214.00 | TWD 202.50 | 911.07K |
| 2026-09-15 | TWD 201.00 | -0.99% | TWD 202.50 | TWD 204.00 | TWD 201.00 | 282.01K |
| 2026-09-14 | TWD 203.00 | -1.93% | TWD 205.00 | TWD 205.50 | TWD 202.00 | 389.11K |
| 2026-09-11 | TWD 207.00 | -6.55% | TWD 211.00 | TWD 211.00 | TWD 206.50 | 1.75M |
| 2026-09-10 | TWD 221.50 | -1.77% | TWD 224.00 | TWD 224.00 | TWD 220.00 | 172.13K |
| 2026-09-09 | TWD 225.50 | +1.81% | TWD 221.50 | TWD 226.00 | TWD 221.50 | 249.00K |
| 2026-09-08 | TWD 221.50 | -4.11% | TWD 231.50 | TWD 232.00 | TWD 221.50 | 552.06K |
| 2026-09-07 | TWD 231.00 | +1.76% | TWD 231.00 | TWD 233.00 | TWD 225.00 | 772.27K |
| 2026-09-04 | TWD 227.00 | +3.18% | TWD 222.00 | TWD 227.50 | TWD 221.00 | 538.25K |
| 2026-09-03 | TWD 220.00 | -3.72% | TWD 232.50 | TWD 235.00 | TWD 220.00 | 694.20K |
| 2026-09-02 | TWD 228.50 | +1.78% | TWD 226.50 | TWD 230.00 | TWD 225.00 | 1.05M |
| 2026-09-01 | TWD 224.50 | +0.90% | TWD 225.00 | TWD 226.50 | TWD 222.50 | 751.48K |
| 2026-08-31 | TWD 222.50 | +1.14% | TWD 220.00 | TWD 226.00 | TWD 216.50 | 930.55K |
| 2026-08-28 | TWD 220.00 | +0.92% | TWD 220.50 | TWD 221.00 | TWD 218.50 | 266.00K |
| 2026-08-27 | TWD 218.00 | -0.46% | TWD 220.00 | TWD 221.50 | TWD 218.00 | 279.03K |
| 2026-08-26 | TWD 219.00 | -0.90% | TWD 222.00 | TWD 222.00 | TWD 218.00 | 200.17K |
| 2026-08-25 | TWD 221.00 | 0.00% | TWD 221.50 | TWD 221.50 | TWD 215.50 | 211.01K |
| 2026-08-24 | TWD 221.00 | +1.14% | TWD 221.00 | TWD 222.50 | TWD 218.50 | 316.01K |
| 2026-08-21 | TWD 218.50 | +0.69% | TWD 217.00 | TWD 219.00 | TWD 215.50 | 196.15K |
| 2026-08-20 | TWD 217.00 | -1.36% | TWD 221.50 | TWD 222.50 | TWD 215.50 | 353.00K |
| 2026-08-19 | TWD 220.00 | +1.62% | TWD 213.00 | TWD 221.50 | TWD 213.00 | 476.10K |
| 2026-08-18 | TWD 216.50 | -1.81% | TWD 218.00 | TWD 219.50 | TWD 215.00 | 781.26K |
| 2026-08-17 | TWD 220.50 | -3.29% | TWD 227.00 | TWD 228.50 | TWD 220.00 | 481.56K |
| 2026-08-14 | TWD 228.00 | -3.39% | TWD 236.00 | TWD 237.50 | TWD 227.00 | 837.76K |
| 2026-08-13 | TWD 236.00 | +5.12% | TWD 227.00 | TWD 237.00 | TWD 226.00 | 2.16M |
| 2026-08-12 | TWD 224.50 | +3.94% | TWD 218.50 | TWD 233.50 | TWD 216.50 | 2.24M |
| 2026-08-11 | TWD 216.00 | +0.23% | TWD 218.00 | TWD 221.00 | TWD 214.00 | 1.51M |
| 2026-08-10 | TWD 215.50 | +1.41% | TWD 204.50 | TWD 215.50 | TWD 204.50 | 636.62K |
| 2026-08-07 | TWD 212.50 | -0.93% | TWD 212.50 | TWD 213.00 | TWD 207.00 | 904.06K |
| 2026-08-06 | TWD 214.50 | +2.39% | TWD 210.50 | TWD 215.00 | TWD 208.50 | 728.02K |
| 2026-08-05 | TWD 209.50 | +5.54% | TWD 206.00 | TWD 212.00 | TWD 205.50 | 655.32K |
| 2026-08-04 | TWD 198.50 | +0.51% | TWD 196.00 | TWD 199.50 | TWD 195.50 | 264.62K |
| 2026-08-03 | TWD 197.50 | +1.54% | TWD 194.50 | TWD 199.00 | TWD 193.50 | 285.11K |
| 2026-07-31 | TWD 194.50 | +2.64% | TWD 195.50 | TWD 198.00 | TWD 194.50 | 420.50K |
| 2026-07-30 | TWD 189.50 | -0.52% | TWD 189.50 | TWD 192.00 | TWD 188.00 | 285.05K |
| 2026-07-29 | TWD 190.50 | -3.30% | TWD 198.50 | TWD 198.50 | TWD 187.50 | 614.30K |
| 2026-07-28 | TWD 197.00 | -4.14% | TWD 203.00 | TWD 203.00 | TWD 197.00 | 458.10K |
| 2026-07-27 | TWD 205.50 | -0.48% | TWD 207.50 | TWD 208.50 | TWD 202.00 | 224.15K |
| 2026-07-24 | TWD 206.50 | -1.67% | TWD 210.50 | TWD 213.50 | TWD 206.50 | 414.19K |
| 2026-07-23 | TWD 210.00 | +0.48% | TWD 212.50 | TWD 212.50 | TWD 206.50 | 173.25K |
| 2026-07-22 | TWD 209.00 | 0.00% | TWD 211.50 | TWD 212.50 | TWD 209.00 | 311.49K |
| 2026-07-21 | TWD 209.00 | +3.47% | TWD 203.50 | TWD 209.50 | TWD 203.50 | 267.17K |
| 2026-07-20 | TWD 202.00 | +0.75% | TWD 201.50 | TWD 203.50 | TWD 196.00 | 340.00K |
| 2026-07-17 | TWD 200.50 | -3.37% | TWD 205.00 | TWD 205.50 | TWD 200.00 | 542.17K |
| 2026-07-16 | TWD 207.50 | +1.97% | TWD 206.50 | TWD 208.50 | TWD 201.50 | 449.46K |
| 2026-07-15 | TWD 203.50 | +0.25% | TWD 206.00 | TWD 209.00 | TWD 202.50 | 1.23M |
| 2026-07-14 | TWD 203.00 | -4.47% | TWD 213.50 | TWD 213.50 | TWD 200.00 | 1.08M |
| 2026-07-13 | TWD 212.50 | +0.71% | TWD 213.00 | TWD 214.50 | TWD 211.00 | 257.20K |
| 2026-07-10 | TWD 211.00 | 0.00% | TWD 211.00 | TWD 211.00 | TWD 211.00 | 0 |
| 2026-07-09 | TWD 211.00 | +0.48% | TWD 211.00 | TWD 215.00 | TWD 211.00 | 232.15K |
| 2026-07-08 | TWD 210.00 | -1.18% | TWD 212.00 | TWD 214.00 | TWD 208.50 | 381.05K |
| 2026-07-07 | TWD 212.50 | -2.07% | TWD 219.00 | TWD 219.00 | TWD 212.50 | 304.11K |
| 2026-07-06 | TWD 217.00 | +1.17% | TWD 217.00 | TWD 220.00 | TWD 215.00 | 393.31K |
| 2026-07-03 | TWD 214.50 | -1.61% | TWD 218.50 | TWD 220.50 | TWD 214.50 | 816.04K |
| 2026-07-02 | TWD 218.00 | +2.11% | TWD 215.00 | TWD 221.00 | TWD 215.00 | 337.05K |
| 2026-07-01 | TWD 213.50 | -8.76% | TWD 224.00 | TWD 227.00 | TWD 213.50 | 1.12M |
| 2026-06-30 | TWD 234.00 | +0.86% | TWD 234.50 | TWD 236.50 | TWD 232.00 | 737.16K |
| 2026-06-29 | TWD 232.00 | 0.00% | TWD 235.00 | TWD 237.00 | TWD 231.00 | 558.24K |
| 2026-06-26 | TWD 232.00 | -4.72% | TWD 243.50 | TWD 243.50 | TWD 232.00 | 561.59K |
| 2026-06-25 | TWD 243.50 | +1.04% | TWD 244.00 | TWD 247.00 | TWD 241.00 | 463.21K |
| 2026-06-24 | TWD 241.00 | -0.21% | TWD 242.50 | TWD 243.00 | TWD 239.00 | 309.18K |
| 2026-06-23 | TWD 241.50 | -1.83% | TWD 248.50 | TWD 248.50 | TWD 241.50 | 445.65K |
| 2026-06-22 | TWD 246.00 | -0.20% | TWD 252.00 | TWD 253.00 | TWD 245.00 | 683.18K |
| 2026-06-18 | TWD 246.50 | -0.20% | TWD 248.00 | TWD 248.50 | TWD 245.50 | 426.90K |
| 2026-06-17 | TWD 247.00 | +1.44% | TWD 243.50 | TWD 250.00 | TWD 241.50 | 969.32K |
| 2026-06-16 | TWD 243.50 | -0.81% | TWD 246.00 | TWD 247.50 | TWD 243.50 | 371.21K |
| 2026-06-15 | TWD 245.50 | -1.80% | TWD 254.00 | TWD 255.00 | TWD 244.00 | 735.51K |
| 2026-06-12 | TWD 250.00 | +2.67% | TWD 245.50 | TWD 250.00 | TWD 243.50 | 883.44K |
| 2026-06-11 | TWD 243.50 | +0.21% | TWD 240.00 | TWD 245.00 | TWD 240.00 | 469.20K |
| 2026-06-10 | TWD 243.00 | -3.57% | TWD 247.50 | TWD 251.00 | TWD 241.50 | 762.13K |
| 2026-06-09 | TWD 252.00 | +3.49% | TWD 243.50 | TWD 252.50 | TWD 241.00 | 834.40K |
| 2026-06-08 | TWD 243.50 | -2.40% | TWD 226.50 | TWD 245.50 | TWD 226.50 | 1.25M |
| 2026-06-05 | TWD 249.50 | +0.20% | TWD 249.00 | TWD 250.50 | TWD 240.50 | 1.16M |
| 2026-06-04 | TWD 249.00 | -3.86% | TWD 256.50 | TWD 258.00 | TWD 249.00 | 1.14M |
| 2026-06-03 | TWD 259.00 | -5.30% | TWD 273.50 | TWD 273.50 | TWD 257.50 | 3.74M |
| 2026-06-02 | TWD 273.50 | +7.89% | TWD 255.00 | TWD 273.50 | TWD 252.00 | 3.99M |
| 2026-06-01 | TWD 253.50 | +4.75% | TWD 247.00 | TWD 258.00 | TWD 242.50 | 2.46M |
| 2026-05-29 | TWD 242.00 | +3.64% | TWD 237.50 | TWD 245.00 | TWD 236.00 | 1.32M |
| 2026-05-28 | TWD 233.50 | -2.71% | TWD 240.50 | TWD 246.00 | TWD 232.00 | 606.20K |
| 2026-05-27 | TWD 240.00 | -2.04% | TWD 245.00 | TWD 246.00 | TWD 239.00 | 699.01K |
| 2026-05-26 | TWD 245.00 | 0.00% | TWD 245.50 | TWD 247.50 | TWD 237.00 | 1.04M |
| 2026-05-25 | TWD 245.00 | +5.60% | TWD 237.50 | TWD 246.50 | TWD 233.50 | 1.25M |