U.S. Markets closed

ASE Technology Holding Co., Ltd. (ASX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.26+0.13 (+2.53%)
At close: 1:00PM EST

5.31 +0.05 (0.95%)
After hours: 2:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20205.205.305.205.265.26359,516
Nov 25, 20205.135.185.085.135.13937,900
Nov 24, 20205.335.335.185.235.23820,300
Nov 23, 20205.245.335.245.315.311,581,600
Nov 20, 20205.195.215.145.155.15873,500
Nov 19, 20205.125.205.115.175.17686,500
Nov 18, 20205.115.225.115.125.121,027,300
Nov 17, 20205.035.105.025.035.031,127,800
Nov 16, 20204.985.144.985.095.091,272,700
Nov 13, 20204.934.934.874.884.881,231,000
Nov 12, 20205.065.064.954.964.96650,600
Nov 11, 20204.975.104.965.065.06935,700
Nov 10, 20204.924.974.914.964.96723,800
Nov 09, 20204.954.994.934.944.941,351,200
Nov 06, 20204.834.854.784.814.81765,100
Nov 05, 20204.804.884.744.854.85686,800
Nov 04, 20204.714.834.694.794.79818,800
Nov 03, 20204.634.694.604.684.68726,000
Nov 02, 20204.624.674.534.634.63723,700
Oct 30, 20204.374.584.224.574.571,463,300
Oct 29, 20204.294.394.284.384.38587,900
Oct 28, 20204.324.354.234.274.27787,100
Oct 27, 20204.464.464.384.424.42812,000
Oct 26, 20204.504.554.444.524.52684,400
Oct 23, 20204.504.514.444.484.48469,400
Oct 22, 20204.434.464.364.454.45818,100
Oct 21, 20204.384.424.354.414.41455,200
Oct 20, 20204.274.294.254.284.28348,500
Oct 19, 20204.284.314.214.224.22726,900
Oct 16, 20204.274.274.234.244.24346,900
Oct 15, 20204.224.254.204.244.24282,500
Oct 14, 20204.244.244.204.214.21392,000
Oct 13, 20204.304.304.264.284.28238,700
Oct 12, 20204.324.344.304.334.33272,400
Oct 09, 20204.364.364.314.334.33381,800
Oct 08, 20204.274.364.264.334.33541,500
Oct 07, 20204.184.204.154.194.19261,200
Oct 06, 20204.164.184.094.094.09437,900
Oct 05, 20204.124.164.124.144.14771,600
Oct 02, 20204.124.124.024.034.03440,300
Oct 01, 20204.154.174.124.154.15541,600
Sep 30, 20204.074.134.054.084.08442,600
Sep 29, 20204.044.054.024.024.02581,600
Sep 28, 20204.104.164.104.164.16418,800
Sep 25, 20204.044.043.994.044.04374,600
Sep 24, 20203.954.053.934.014.011,091,500
Sep 23, 20204.114.114.014.024.02386,100
Sep 22, 20204.164.184.094.154.15263,500
Sep 21, 20204.184.214.134.214.21474,700
Sep 18, 20204.294.304.164.224.22602,500
Sep 17, 20204.174.304.174.254.25757,000
Sep 16, 20204.284.284.244.244.24642,000
Sep 15, 20204.194.284.184.264.26364,000
Sep 14, 20204.164.194.134.134.13535,300
Sep 11, 20204.144.164.114.154.15556,300
Sep 10, 20204.194.214.064.114.111,386,200
Sep 09, 20204.124.204.114.204.20633,000
Sep 08, 20204.064.154.044.064.06906,900
Sep 04, 20203.984.003.883.973.971,409,300
Sep 03, 20204.074.133.953.953.95910,100
Sep 02, 20204.124.144.064.134.13656,600
Sep 01, 20204.104.184.064.174.17980,400
Aug 31, 20204.134.144.074.114.11540,300
Aug 28, 20204.134.194.104.174.17512,500
Aug 27, 20204.204.214.094.114.11646,800
Aug 26, 20204.194.254.184.234.23437,900
Aug 25, 20204.164.214.134.184.18488,000
Aug 24, 20204.154.174.104.144.14662,200
Aug 21, 20204.124.154.054.144.14852,500
Aug 20, 20204.204.204.104.104.10741,900
Aug 19, 20204.454.454.324.324.321,126,300
Aug 18, 20204.594.594.534.554.55617,800
Aug 17, 20204.594.634.574.594.59517,200
Aug 14, 20204.534.544.504.534.53390,300
Aug 13, 20204.624.634.534.584.58452,000
Aug 13, 20200.136314 Dividend
Aug 12, 20204.684.794.684.774.632,018,300
Aug 11, 20204.734.754.674.694.56493,700
Aug 10, 20204.724.774.714.734.59510,300
Aug 07, 20204.764.794.714.734.59477,000
Aug 06, 20204.764.794.734.794.65376,800
Aug 05, 20204.754.824.744.764.62779,200
Aug 04, 20204.774.804.714.764.62971,600
Aug 03, 20204.814.874.774.814.671,166,600
Jul 31, 20205.215.224.885.014.871,368,500
Jul 30, 20205.005.144.995.124.972,261,700
Jul 29, 20204.854.974.844.974.831,000,800
Jul 28, 20204.834.834.704.724.59949,800
Jul 27, 20204.874.994.874.974.831,022,400
Jul 24, 20204.644.774.644.694.561,821,100
Jul 23, 20204.824.844.664.724.59622,600
Jul 22, 20204.794.864.784.814.67450,500
Jul 21, 20204.784.824.734.794.651,158,000
Jul 20, 20204.664.744.624.714.581,181,800
Jul 17, 20204.684.684.584.624.49796,900
Jul 16, 20204.664.684.634.684.552,701,000
Jul 15, 20204.754.794.664.724.59542,500
Jul 14, 20204.704.774.684.764.62708,600
Jul 13, 20204.874.894.744.764.62888,500
Jul 10, 20204.794.844.774.814.67681,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...