ASX - ASE Technology Holding Co., Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20194.39004.41004.37004.40504.4050138,339
Aug 19, 20194.35004.37004.16004.36004.3600215,800
Aug 16, 20194.21004.27004.16004.27004.2700264,500
Aug 15, 20194.18004.24004.16004.24004.2400246,000
Aug 14, 20194.26004.26004.18004.21004.21001,064,700
Aug 13, 20194.22004.27004.14004.24004.24001,473,200
Aug 13, 20190.160702 Dividend
Aug 12, 20194.29004.32004.25004.32004.1593315,200
Aug 09, 20194.42004.42004.30004.30004.1400328,000
Aug 08, 20194.40004.42004.37004.41004.2459265,000
Aug 07, 20194.36004.39004.29004.36004.1978258,700
Aug 06, 20194.37004.39004.30004.33004.1689187,500
Aug 05, 20194.23004.27004.18004.25004.0919393,300
Aug 02, 20194.30004.30004.24004.28004.1208329,700
Aug 01, 20194.46004.57004.37004.39004.2267410,200
Jul 31, 20194.42004.44004.35004.38004.2171269,900
Jul 30, 20194.34004.38004.33004.37004.2074360,600
Jul 29, 20194.42004.45004.38004.45004.2845420,900
Jul 26, 20194.43004.43004.36004.38004.2171201,500
Jul 25, 20194.53004.53004.43004.44004.2748161,300
Jul 24, 20194.51004.54004.49004.52004.3519149,900
Jul 23, 20194.52004.54004.49004.53004.3615347,800
Jul 22, 20194.43004.50004.41004.48004.3133409,000
Jul 19, 20194.44004.47004.38004.40004.2363658,300
Jul 18, 20194.25004.32004.25004.29004.1304400,800
Jul 17, 20194.22004.27004.22004.25004.0919372,200
Jul 16, 20194.36004.38004.27004.28004.1208799,300
Jul 15, 20194.36004.41004.35004.36004.1978793,000
Jul 12, 20194.27004.34004.27004.29004.1304429,000
Jul 11, 20194.32004.35004.27004.30004.14002,291,500
Jul 10, 20194.22004.25004.17004.19004.03411,202,700
Jul 09, 20194.04004.08004.03004.06003.9090325,800
Jul 08, 20194.13004.13004.06004.06003.9090349,900
Jul 05, 20194.22004.23004.15004.19004.0341374,200
Jul 03, 20194.19004.20004.13004.18004.0245467,600
Jul 02, 20194.16004.17004.11004.14003.98601,005,300
Jul 01, 20194.27004.27004.21004.23004.0726721,900
Jun 28, 20193.97003.97003.91003.95003.8031501,100
Jun 27, 20193.98004.04003.97004.01003.8608561,600
Jun 26, 20193.82003.89003.82003.88003.7357302,800
Jun 25, 20193.95003.98003.82003.83003.6875254,300
Jun 24, 20193.97004.02003.96004.00003.8512854,700
Jun 21, 20193.98004.00003.84003.91003.76451,607,200
Jun 20, 20193.99004.03003.95003.98003.8319852,700
Jun 19, 20193.90003.98003.84003.86003.71641,712,600
Jun 18, 20193.62003.72003.62003.70003.56241,507,300
Jun 17, 20193.63003.65003.59003.60003.46611,296,300
Jun 14, 20193.69003.73003.67003.69003.55271,420,500
Jun 13, 20193.75003.78003.67003.75003.61051,001,800
Jun 12, 20193.80003.80003.73003.76003.6201629,500
Jun 11, 20193.77003.80003.75003.78003.63941,227,900
Jun 10, 20193.72003.79003.70003.71003.57201,093,500
Jun 07, 20193.64003.67003.61003.65003.5142612,000
Jun 06, 20193.68003.69003.56003.59003.4565592,200
Jun 05, 20193.75003.77003.70003.73003.5912591,400
Jun 04, 20193.72003.74003.67003.68003.5431604,900
Jun 03, 20193.73003.78003.71003.75003.6105738,000
May 31, 20193.72003.74003.66003.68003.54311,036,300
May 30, 20193.72003.72003.64003.65003.5142504,000
May 29, 20193.67003.68003.63003.65003.5142642,900
May 28, 20193.70003.73003.63003.72003.58161,064,200
May 24, 20193.65003.71003.64003.67003.5335551,600
May 23, 20193.67003.68003.59003.62003.4853725,100
May 22, 20193.93003.97003.88003.89003.7453429,900
May 21, 20194.00004.00003.91003.94003.7934355,800
May 20, 20194.01004.06004.01004.02003.8705726,100
May 17, 20194.15004.15004.07004.08003.9282523,800
May 16, 20194.33004.38004.29004.30004.1400475,100
May 15, 20194.30004.39004.30004.33004.1689373,800
May 14, 20194.23004.27004.22004.23004.0726778,200
May 13, 20194.23004.26004.18004.23004.0726362,000
May 10, 20194.33004.39004.30004.36004.1978428,400
May 09, 20194.38004.39004.28004.36004.1978411,500
May 08, 20194.41004.52004.41004.44004.2748735,600
May 07, 20194.55004.55004.39004.43004.26521,193,000
May 06, 20194.54004.59004.50004.56004.39041,319,300
May 03, 20194.62004.63004.58004.60004.4289674,900
May 02, 20194.53004.53004.45004.49004.32303,253,100
May 01, 20194.59004.59004.50004.51004.3422217,800
Apr 30, 20194.50004.57004.49004.55004.3807251,300
Apr 29, 20194.62004.62004.51004.54004.3711422,800
Apr 26, 20194.64004.67004.55004.64004.46741,208,100
Apr 25, 20194.70004.71004.64004.67004.4963295,300
Apr 24, 20194.72004.72004.63004.70004.5252360,000
Apr 23, 20194.79004.79004.72004.78004.6022545,000
Apr 22, 20194.69004.83004.69004.81004.6311905,700
Apr 18, 20194.77004.77004.61004.65004.47701,562,000
Apr 17, 20194.73004.89004.73004.84004.66001,106,000
Apr 16, 20194.54004.56004.47004.55004.3807861,800
Apr 15, 20194.52004.53004.48004.52004.3519399,100
Apr 12, 20194.50004.52004.47004.49004.3230365,800
Apr 11, 20194.56004.58004.51004.53004.3615584,300
Apr 10, 20194.56004.63004.54004.58004.4096639,900
Apr 09, 20194.58004.58004.53004.54004.3711415,900
Apr 08, 20194.56004.58004.52004.55004.3807331,700
Apr 05, 20194.63004.66004.54004.62004.4481546,600
Apr 04, 20194.56004.59004.52004.57004.4000812,800
Apr 03, 20194.53004.59004.49004.53004.3615496,400
Apr 02, 20194.51004.61004.51004.53004.3615570,200
Apr 01, 20194.44004.45004.38004.45004.2845482,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...