Advertisement
Advertisement
U.S. Markets open in 13 mins
S&P Futures
4,010.25 -9.50 (-0.24%) Dow Futures
32,092.00 -28.00 (-0.09%) Nasdaq Futures
12,353.50 -29.25 (-0.24%) Russell 2000 Futures
1,785.90 -3.60 (-0.20%) Crude Oil
110.26 -0.23 (-0.21%) Gold
1,808.00 -0.20 (-0.01%)
ASE Technology Holding Co., Ltd. (ASX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | - | - | - | - | - | - |
| May 13, 2022 | 6.43 | 6.62 | 6.35 | 6.62 | 6.62 | 9,007,000 |
| May 12, 2022 | 6.21 | 6.35 | 6.18 | 6.33 | 6.33 | 8,203,600 |
| May 11, 2022 | 6.48 | 6.57 | 6.31 | 6.32 | 6.32 | 7,434,300 |
| May 10, 2022 | 6.43 | 6.56 | 6.35 | 6.48 | 6.48 | 13,121,000 |
| May 09, 2022 | 6.38 | 6.42 | 6.19 | 6.19 | 6.19 | 8,786,700 |
| May 06, 2022 | 6.51 | 6.65 | 6.44 | 6.51 | 6.51 | 7,676,400 |
| May 05, 2022 | 6.79 | 6.79 | 6.48 | 6.57 | 6.57 | 9,069,400 |
| May 04, 2022 | 6.65 | 6.90 | 6.54 | 6.90 | 6.90 | 7,947,700 |
| May 03, 2022 | 6.54 | 6.65 | 6.53 | 6.62 | 6.62 | 6,481,700 |
| May 02, 2022 | 6.48 | 6.54 | 6.32 | 6.54 | 6.54 | 7,880,200 |
| Apr 29, 2022 | 6.65 | 6.66 | 6.41 | 6.44 | 6.44 | 9,239,900 |
| Apr 28, 2022 | 6.32 | 7.02 | 6.26 | 6.94 | 6.94 | 10,302,500 |
| Apr 27, 2022 | 6.22 | 6.35 | 6.20 | 6.23 | 6.23 | 7,121,200 |
| Apr 26, 2022 | 6.56 | 6.56 | 6.27 | 6.27 | 6.27 | 9,022,900 |
| Apr 25, 2022 | 6.53 | 6.65 | 6.51 | 6.65 | 6.65 | 8,521,100 |
| Apr 22, 2022 | 6.74 | 6.78 | 6.66 | 6.66 | 6.66 | 8,587,300 |
| Apr 21, 2022 | 6.94 | 6.96 | 6.72 | 6.73 | 6.73 | 6,670,400 |
| Apr 20, 2022 | 6.91 | 6.95 | 6.86 | 6.88 | 6.88 | 6,349,700 |
| Apr 19, 2022 | 6.79 | 6.85 | 6.74 | 6.85 | 6.85 | 4,677,900 |
| Apr 18, 2022 | 6.72 | 6.84 | 6.68 | 6.81 | 6.81 | 4,362,200 |
| Apr 14, 2022 | 6.94 | 6.96 | 6.72 | 6.72 | 6.72 | 4,772,900 |
| Apr 13, 2022 | 6.73 | 6.94 | 6.72 | 6.94 | 6.94 | 5,388,900 |
| Apr 12, 2022 | 6.74 | 6.77 | 6.58 | 6.63 | 6.63 | 4,918,800 |
| Apr 11, 2022 | 6.75 | 6.78 | 6.63 | 6.64 | 6.64 | 5,666,500 |
| Apr 08, 2022 | 6.91 | 6.98 | 6.82 | 6.83 | 6.83 | 6,756,800 |
| Apr 07, 2022 | 6.92 | 6.99 | 6.84 | 6.93 | 6.93 | 8,221,400 |
| Apr 06, 2022 | 6.90 | 7.06 | 6.88 | 7.00 | 7.00 | 7,614,700 |
| Apr 05, 2022 | 7.14 | 7.16 | 6.95 | 6.95 | 6.95 | 7,657,100 |
| Apr 04, 2022 | 7.10 | 7.25 | 7.10 | 7.19 | 7.19 | 3,690,900 |
| Apr 01, 2022 | 7.16 | 7.24 | 7.01 | 7.04 | 7.04 | 6,981,100 |
| Mar 31, 2022 | 7.30 | 7.32 | 7.09 | 7.09 | 7.09 | 6,070,000 |
| Mar 30, 2022 | 7.42 | 7.45 | 7.25 | 7.25 | 7.25 | 5,621,000 |
| Mar 29, 2022 | 7.41 | 7.48 | 7.35 | 7.46 | 7.46 | 5,990,800 |
| Mar 28, 2022 | 7.34 | 7.39 | 7.22 | 7.35 | 7.35 | 4,563,500 |
| Mar 25, 2022 | 7.42 | 7.45 | 7.32 | 7.43 | 7.43 | 5,170,300 |
| Mar 24, 2022 | 7.39 | 7.52 | 7.32 | 7.52 | 7.52 | 7,857,000 |
| Mar 23, 2022 | 7.39 | 7.49 | 7.28 | 7.28 | 7.28 | 7,706,800 |
| Mar 22, 2022 | 7.47 | 7.56 | 7.43 | 7.50 | 7.50 | 6,356,100 |
| Mar 21, 2022 | 7.52 | 7.52 | 7.35 | 7.45 | 7.45 | 7,663,800 |
| Mar 18, 2022 | 7.49 | 7.59 | 7.43 | 7.59 | 7.59 | 8,627,300 |
| Mar 17, 2022 | 7.32 | 7.50 | 7.30 | 7.49 | 7.49 | 6,886,400 |
| Mar 16, 2022 | 7.10 | 7.35 | 7.08 | 7.35 | 7.35 | 8,595,100 |
| Mar 15, 2022 | 6.91 | 7.04 | 6.84 | 7.03 | 7.03 | 7,534,300 |
| Mar 14, 2022 | 7.08 | 7.15 | 6.95 | 6.98 | 6.98 | 7,503,100 |
| Mar 11, 2022 | 7.22 | 7.23 | 7.00 | 7.01 | 7.01 | 5,934,100 |
| Mar 10, 2022 | 7.01 | 7.11 | 6.98 | 7.09 | 7.09 | 5,302,800 |
| Mar 09, 2022 | 7.03 | 7.21 | 6.94 | 7.17 | 7.17 | 5,547,400 |
| Mar 08, 2022 | 6.73 | 7.00 | 6.71 | 6.82 | 6.82 | 8,262,800 |
| Mar 07, 2022 | 6.98 | 7.04 | 6.63 | 6.64 | 6.64 | 10,042,700 |
| Mar 04, 2022 | 7.20 | 7.27 | 7.05 | 7.09 | 7.09 | 7,700,000 |
| Mar 03, 2022 | 7.46 | 7.46 | 7.27 | 7.34 | 7.34 | 4,818,100 |
| Mar 02, 2022 | 7.33 | 7.44 | 7.21 | 7.40 | 7.40 | 5,560,700 |
| Mar 01, 2022 | 7.37 | 7.40 | 7.17 | 7.21 | 7.21 | 6,847,600 |
| Feb 28, 2022 | 7.23 | 7.28 | 7.11 | 7.23 | 7.23 | 6,266,800 |
| Feb 25, 2022 | 7.17 | 7.31 | 7.12 | 7.31 | 7.31 | 5,998,800 |
| Feb 24, 2022 | 6.90 | 7.25 | 6.85 | 7.24 | 7.24 | 6,706,000 |
| Feb 23, 2022 | 7.42 | 7.43 | 7.17 | 7.18 | 7.18 | 6,111,100 |
| Feb 22, 2022 | 7.31 | 7.52 | 7.30 | 7.34 | 7.34 | 6,852,200 |
| Feb 18, 2022 | 7.48 | 7.52 | 7.38 | 7.42 | 7.42 | 4,617,400 |
| Feb 17, 2022 | 7.50 | 7.54 | 7.37 | 7.38 | 7.38 | 5,324,100 |
| Feb 16, 2022 | 7.43 | 7.59 | 7.40 | 7.55 | 7.55 | 3,127,700 |
| Feb 15, 2022 | 7.35 | 7.53 | 7.34 | 7.51 | 7.51 | 5,551,500 |
| Feb 14, 2022 | 7.24 | 7.31 | 7.12 | 7.19 | 7.19 | 4,620,900 |
| Feb 11, 2022 | 7.42 | 7.51 | 7.22 | 7.27 | 7.27 | 7,329,700 |
| Feb 10, 2022 | 7.52 | 7.81 | 7.45 | 7.56 | 7.56 | 6,311,800 |
| Feb 09, 2022 | 7.37 | 7.48 | 7.27 | 7.48 | 7.48 | 4,964,400 |
| Feb 08, 2022 | 7.11 | 7.25 | 7.07 | 7.23 | 7.23 | 3,499,500 |
| Feb 07, 2022 | 7.03 | 7.22 | 7.03 | 7.12 | 7.12 | 4,617,900 |
| Feb 04, 2022 | 6.97 | 7.08 | 6.87 | 7.03 | 7.03 | 4,395,900 |
| Feb 03, 2022 | 7.09 | 7.18 | 6.87 | 6.88 | 6.88 | 6,409,000 |
| Feb 02, 2022 | 7.17 | 7.27 | 7.09 | 7.27 | 7.27 | 5,290,300 |
| Feb 01, 2022 | 7.14 | 7.20 | 6.97 | 7.19 | 7.19 | 4,286,300 |
| Jan 31, 2022 | 6.83 | 7.09 | 6.83 | 7.08 | 7.08 | 5,116,100 |
| Jan 28, 2022 | 6.76 | 6.79 | 6.53 | 6.77 | 6.77 | 5,148,800 |
| Jan 27, 2022 | 7.15 | 7.19 | 6.71 | 6.71 | 6.71 | 6,997,700 |
| Jan 26, 2022 | 7.16 | 7.29 | 6.99 | 7.09 | 7.09 | 5,891,500 |
| Jan 25, 2022 | 7.08 | 7.18 | 6.96 | 7.01 | 7.01 | 8,430,300 |
| Jan 24, 2022 | 7.09 | 7.22 | 6.80 | 7.21 | 7.21 | 9,158,500 |
| Jan 21, 2022 | 7.31 | 7.43 | 7.16 | 7.17 | 7.17 | 6,265,900 |
| Jan 20, 2022 | 7.64 | 7.75 | 7.48 | 7.48 | 7.48 | 6,610,400 |
| Jan 19, 2022 | 7.73 | 7.82 | 7.47 | 7.48 | 7.48 | 5,502,700 |
| Jan 18, 2022 | 7.83 | 7.88 | 7.68 | 7.69 | 7.69 | 6,526,100 |
| Jan 14, 2022 | 7.83 | 7.99 | 7.74 | 7.93 | 7.93 | 8,007,600 |
| Jan 13, 2022 | 7.83 | 8.04 | 7.78 | 7.82 | 7.82 | 6,855,500 |
| Jan 12, 2022 | 7.94 | 7.98 | 7.80 | 7.85 | 7.85 | 3,991,900 |
| Jan 11, 2022 | 7.86 | 7.94 | 7.79 | 7.91 | 7.91 | 5,140,800 |
| Jan 10, 2022 | 7.71 | 7.85 | 7.60 | 7.84 | 7.84 | 5,566,500 |
| Jan 07, 2022 | 7.83 | 7.84 | 7.60 | 7.64 | 7.64 | 4,652,700 |
| Jan 06, 2022 | 7.92 | 8.01 | 7.82 | 7.99 | 7.99 | 3,701,300 |
| Jan 05, 2022 | 8.10 | 8.15 | 7.91 | 7.92 | 7.92 | 5,085,500 |
| Jan 04, 2022 | 7.94 | 7.96 | 7.77 | 7.88 | 7.88 | 4,285,200 |
| Jan 03, 2022 | 7.82 | 7.87 | 7.74 | 7.87 | 7.87 | 3,635,300 |
| Dec 31, 2021 | 7.82 | 7.87 | 7.79 | 7.81 | 7.81 | 2,914,200 |
| Dec 30, 2021 | 7.77 | 7.86 | 7.72 | 7.76 | 7.76 | 2,178,200 |
| Dec 29, 2021 | 7.75 | 7.84 | 7.73 | 7.81 | 7.81 | 3,332,000 |
| Dec 28, 2021 | 7.80 | 7.82 | 7.69 | 7.81 | 7.81 | 3,710,200 |
| Dec 27, 2021 | 7.60 | 7.82 | 7.58 | 7.82 | 7.82 | 3,569,300 |
| Dec 23, 2021 | 7.54 | 7.64 | 7.53 | 7.57 | 7.57 | 2,309,200 |
| Dec 22, 2021 | 7.36 | 7.58 | 7.36 | 7.58 | 7.58 | 3,261,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
