Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,955.88 -821.57 (-1.31%) CMC Crypto 200
1,333.20 -11.31 (-0.84%)
ASROCK Incorporation (3515.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 227.50 | 229.50 | 225.50 | 226.00 | 226.00 | 363,010 |
| 01 Jul 2024 | 231.00 | 231.00 | 227.00 | 227.50 | 227.50 | 384,000 |
| 28 Jun 2024 | 228.50 | 231.00 | 227.00 | 229.00 | 229.00 | 376,085 |
| 27 Jun 2024 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | 342,209 |
| 26 Jun 2024 | 228.50 | 231.50 | 228.00 | 229.00 | 229.00 | 332,629 |
| 25 Jun 2024 | 230.00 | 230.00 | 223.00 | 226.50 | 226.50 | 391,103 |
| 24 Jun 2024 | 229.50 | 229.50 | 226.50 | 228.00 | 228.00 | 297,047 |
| 21 Jun 2024 | 231.00 | 232.50 | 228.00 | 228.50 | 228.50 | 723,110 |
| 20 Jun 2024 | 232.00 | 234.50 | 230.00 | 231.50 | 231.50 | 811,018 |
| 19 Jun 2024 | 233.00 | 233.50 | 228.50 | 232.00 | 232.00 | 1,216,137 |
| 19 Jun 2024 | 6.9 Dividend | |||||
| 18 Jun 2024 | 244.00 | 244.00 | 237.00 | 239.50 | 232.60 | 1,013,145 |
| 17 Jun 2024 | 245.00 | 248.00 | 241.00 | 242.00 | 235.03 | 1,294,283 |
| 14 Jun 2024 | 234.00 | 244.00 | 234.00 | 240.00 | 233.09 | 3,083,565 |
| 13 Jun 2024 | 225.50 | 228.00 | 224.00 | 226.50 | 219.97 | 768,215 |
| 12 Jun 2024 | 228.50 | 229.00 | 222.50 | 224.00 | 217.55 | 795,192 |
| 11 Jun 2024 | 232.00 | 232.50 | 227.00 | 228.00 | 221.43 | 554,000 |
| 07 Jun 2024 | 232.50 | 233.50 | 228.00 | 229.00 | 222.40 | 505,424 |
| 06 Jun 2024 | 236.50 | 238.50 | 232.00 | 232.00 | 225.32 | 653,058 |
| 05 Jun 2024 | 238.00 | 239.50 | 232.00 | 232.50 | 225.80 | 696,120 |
| 04 Jun 2024 | 243.00 | 243.50 | 236.00 | 236.00 | 229.20 | 953,012 |
| 03 Jun 2024 | 243.50 | 255.00 | 241.50 | 242.50 | 235.51 | 3,220,447 |
| 31 May 2024 | 239.00 | 241.50 | 233.00 | 233.00 | 226.29 | 1,307,422 |
| 30 May 2024 | 236.50 | 243.50 | 236.50 | 237.00 | 230.17 | 4,033,278 |
| 29 May 2024 | 245.00 | 245.00 | 230.00 | 233.50 | 226.77 | 3,003,065 |
| 28 May 2024 | 227.00 | 231.00 | 227.00 | 229.00 | 222.40 | 1,214,114 |
| 27 May 2024 | 225.50 | 227.50 | 224.00 | 226.50 | 219.97 | 449,112 |
| 24 May 2024 | 219.00 | 224.00 | 219.00 | 224.00 | 217.55 | 270,000 |
| 23 May 2024 | 228.00 | 228.00 | 219.50 | 222.00 | 215.60 | 515,055 |
| 22 May 2024 | 224.00 | 227.00 | 224.00 | 226.00 | 219.49 | 466,093 |
| 21 May 2024 | 225.50 | 229.50 | 222.00 | 222.50 | 216.09 | 521,850 |
| 20 May 2024 | 226.50 | 227.00 | 222.50 | 222.50 | 216.09 | 345,509 |
| 17 May 2024 | 223.50 | 228.00 | 223.00 | 224.00 | 217.55 | 414,000 |
| 16 May 2024 | 224.00 | 232.50 | 222.00 | 225.50 | 219.00 | 1,410,018 |
| 15 May 2024 | 221.50 | 223.50 | 220.00 | 221.00 | 214.63 | 566,030 |
| 14 May 2024 | 218.00 | 223.00 | 218.00 | 222.00 | 215.60 | 540,500 |
| 13 May 2024 | 221.00 | 222.00 | 217.00 | 217.50 | 211.23 | 335,300 |
| 10 May 2024 | 220.50 | 221.00 | 214.00 | 218.00 | 211.72 | 695,522 |
| 09 May 2024 | 218.00 | 224.00 | 218.00 | 220.50 | 214.15 | 1,155,205 |
| 08 May 2024 | 216.00 | 220.50 | 215.50 | 215.50 | 209.29 | 1,070,050 |
| 07 May 2024 | 220.00 | 220.00 | 211.00 | 214.50 | 208.32 | 1,492,001 |
| 06 May 2024 | 222.00 | 224.00 | 216.50 | 217.00 | 210.75 | 992,010 |
| 03 May 2024 | 228.00 | 229.00 | 219.50 | 219.50 | 213.18 | 1,051,100 |
| 02 May 2024 | 229.50 | 229.50 | 222.50 | 224.50 | 218.03 | 605,008 |
| 30 Apr 2024 | 231.00 | 232.00 | 226.00 | 227.00 | 220.46 | 759,195 |
| 29 Apr 2024 | 225.50 | 232.00 | 225.50 | 232.00 | 225.32 | 724,170 |
| 26 Apr 2024 | 224.50 | 228.00 | 222.50 | 222.50 | 216.09 | 746,356 |
| 25 Apr 2024 | 229.00 | 229.00 | 222.00 | 222.00 | 215.60 | 658,897 |
| 24 Apr 2024 | 226.00 | 235.00 | 226.00 | 229.00 | 222.40 | 900,448 |
| 23 Apr 2024 | 226.00 | 226.00 | 217.50 | 221.00 | 214.63 | 660,010 |
| 22 Apr 2024 | 228.50 | 231.00 | 220.50 | 221.00 | 214.63 | 583,070 |
| 19 Apr 2024 | 232.50 | 234.50 | 224.00 | 228.00 | 221.43 | 725,481 |
| 18 Apr 2024 | 239.50 | 244.00 | 236.50 | 236.50 | 229.69 | 557,310 |
| 17 Apr 2024 | 234.00 | 243.50 | 234.00 | 240.50 | 233.57 | 676,040 |
| 16 Apr 2024 | 241.50 | 241.50 | 228.50 | 232.50 | 225.80 | 1,517,177 |
| 15 Apr 2024 | 257.50 | 257.50 | 246.00 | 246.00 | 238.91 | 1,136,133 |
| 12 Apr 2024 | 256.00 | 263.50 | 255.50 | 260.50 | 252.99 | 832,362 |
| 11 Apr 2024 | 257.00 | 257.00 | 252.00 | 255.50 | 248.14 | 455,029 |
| 10 Apr 2024 | 263.00 | 264.00 | 257.50 | 257.50 | 250.08 | 729,242 |
| 09 Apr 2024 | 261.50 | 263.50 | 256.50 | 261.50 | 253.97 | 787,129 |
| 08 Apr 2024 | 255.50 | 265.00 | 254.00 | 258.50 | 251.05 | 1,423,030 |
| 03 Apr 2024 | 251.50 | 253.00 | 246.00 | 253.00 | 245.71 | 673,999 |
| 02 Apr 2024 | 258.50 | 258.50 | 250.50 | 253.50 | 246.20 | 779,428 |
| 01 Apr 2024 | 254.50 | 259.00 | 254.50 | 256.00 | 248.62 | 455,001 |
| 29 Mar 2024 | 260.00 | 261.00 | 253.00 | 254.00 | 246.68 | 730,000 |
| 28 Mar 2024 | 264.50 | 264.50 | 256.50 | 258.00 | 250.57 | 606,085 |
| 27 Mar 2024 | 261.00 | 268.00 | 261.00 | 261.00 | 253.48 | 959,322 |
| 26 Mar 2024 | 265.00 | 267.50 | 255.50 | 258.00 | 250.57 | 896,262 |
| 25 Mar 2024 | 269.00 | 270.00 | 263.50 | 263.50 | 255.91 | 729,310 |
| 22 Mar 2024 | 273.00 | 277.50 | 265.00 | 268.50 | 260.76 | 2,568,028 |
| 21 Mar 2024 | 263.00 | 279.50 | 261.50 | 271.00 | 263.19 | 3,698,325 |
| 20 Mar 2024 | 256.50 | 267.00 | 256.00 | 260.00 | 252.51 | 2,926,060 |
| 19 Mar 2024 | 257.00 | 262.00 | 252.50 | 254.00 | 246.68 | 2,122,150 |
| 18 Mar 2024 | 252.50 | 256.00 | 250.00 | 254.50 | 247.17 | 896,010 |
| 15 Mar 2024 | 251.50 | 257.00 | 249.50 | 250.50 | 243.28 | 1,107,048 |
| 14 Mar 2024 | 265.00 | 265.50 | 252.50 | 253.00 | 245.71 | 1,282,338 |
| 13 Mar 2024 | 277.50 | 278.00 | 259.00 | 262.00 | 254.45 | 2,928,668 |
| 12 Mar 2024 | 284.00 | 289.00 | 275.00 | 275.00 | 267.08 | 3,555,205 |
| 11 Mar 2024 | 284.50 | 288.50 | 275.00 | 277.00 | 269.02 | 2,420,090 |
| 08 Mar 2024 | 310.00 | 310.00 | 278.00 | 281.50 | 273.39 | 6,619,339 |
| 07 Mar 2024 | 311.00 | 311.50 | 295.00 | 308.50 | 299.61 | 5,935,082 |
| 06 Mar 2024 | 307.00 | 307.50 | 295.00 | 304.00 | 295.24 | 6,809,138 |
| 05 Mar 2024 | 286.50 | 307.00 | 282.00 | 307.00 | 298.16 | 11,549,735 |
| 04 Mar 2024 | 289.50 | 290.50 | 270.50 | 279.50 | 271.45 | 9,943,518 |
| 01 Mar 2024 | 266.00 | 278.50 | 265.00 | 278.50 | 270.48 | 6,959,424 |
| 29 Feb 2024 | 233.50 | 253.50 | 232.50 | 253.50 | 246.20 | 7,101,861 |
| 27 Feb 2024 | 238.50 | 240.00 | 228.00 | 230.50 | 223.86 | 1,366,066 |
| 26 Feb 2024 | 249.50 | 250.00 | 235.50 | 236.00 | 229.20 | 2,652,063 |
| 23 Feb 2024 | 245.00 | 254.50 | 240.00 | 249.50 | 242.31 | 2,306,901 |
| 22 Feb 2024 | 246.00 | 250.50 | 239.50 | 241.00 | 234.06 | 1,175,167 |
| 21 Feb 2024 | 243.50 | 246.00 | 241.00 | 242.00 | 235.03 | 582,130 |
| 20 Feb 2024 | 239.00 | 246.50 | 238.00 | 245.00 | 237.94 | 1,062,032 |
| 19 Feb 2024 | 250.50 | 251.50 | 239.00 | 239.00 | 232.11 | 1,678,010 |
| 16 Feb 2024 | 247.50 | 255.00 | 242.50 | 252.00 | 244.74 | 2,202,332 |
| 15 Feb 2024 | 243.50 | 248.50 | 238.50 | 245.00 | 237.94 | 1,705,317 |
| 05 Feb 2024 | 237.50 | 238.50 | 233.00 | 233.50 | 226.77 | 591,101 |
| 02 Feb 2024 | 233.00 | 244.00 | 233.00 | 238.00 | 231.14 | 1,795,026 |
| 01 Feb 2024 | 229.50 | 231.50 | 227.00 | 230.00 | 223.37 | 808,009 |
| 31 Jan 2024 | 237.50 | 237.50 | 231.50 | 231.50 | 224.83 | 1,026,020 |
| 30 Jan 2024 | 236.00 | 244.50 | 236.00 | 237.50 | 230.66 | 1,299,156 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.