Advertisement
Advertisement
U.S. Markets open in 13 mins
Advertisement
Advertisement
Advertisement
Advertisement

ASE Technology Holding Co., Ltd. (ASX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.62+0.29 (+4.58%)
At close: 04:00PM EDT
6.49 -0.13 (-1.96%)
Pre-Market: 09:13AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022------
May 13, 20226.436.626.356.626.629,007,000
May 12, 20226.216.356.186.336.338,203,600
May 11, 20226.486.576.316.326.327,434,300
May 10, 20226.436.566.356.486.4813,121,000
May 09, 20226.386.426.196.196.198,786,700
May 06, 20226.516.656.446.516.517,676,400
May 05, 20226.796.796.486.576.579,069,400
May 04, 20226.656.906.546.906.907,947,700
May 03, 20226.546.656.536.626.626,481,700
May 02, 20226.486.546.326.546.547,880,200
Apr 29, 20226.656.666.416.446.449,239,900
Apr 28, 20226.327.026.266.946.9410,302,500
Apr 27, 20226.226.356.206.236.237,121,200
Apr 26, 20226.566.566.276.276.279,022,900
Apr 25, 20226.536.656.516.656.658,521,100
Apr 22, 20226.746.786.666.666.668,587,300
Apr 21, 20226.946.966.726.736.736,670,400
Apr 20, 20226.916.956.866.886.886,349,700
Apr 19, 20226.796.856.746.856.854,677,900
Apr 18, 20226.726.846.686.816.814,362,200
Apr 14, 20226.946.966.726.726.724,772,900
Apr 13, 20226.736.946.726.946.945,388,900
Apr 12, 20226.746.776.586.636.634,918,800
Apr 11, 20226.756.786.636.646.645,666,500
Apr 08, 20226.916.986.826.836.836,756,800
Apr 07, 20226.926.996.846.936.938,221,400
Apr 06, 20226.907.066.887.007.007,614,700
Apr 05, 20227.147.166.956.956.957,657,100
Apr 04, 20227.107.257.107.197.193,690,900
Apr 01, 20227.167.247.017.047.046,981,100
Mar 31, 20227.307.327.097.097.096,070,000
Mar 30, 20227.427.457.257.257.255,621,000
Mar 29, 20227.417.487.357.467.465,990,800
Mar 28, 20227.347.397.227.357.354,563,500
Mar 25, 20227.427.457.327.437.435,170,300
Mar 24, 20227.397.527.327.527.527,857,000
Mar 23, 20227.397.497.287.287.287,706,800
Mar 22, 20227.477.567.437.507.506,356,100
Mar 21, 20227.527.527.357.457.457,663,800
Mar 18, 20227.497.597.437.597.598,627,300
Mar 17, 20227.327.507.307.497.496,886,400
Mar 16, 20227.107.357.087.357.358,595,100
Mar 15, 20226.917.046.847.037.037,534,300
Mar 14, 20227.087.156.956.986.987,503,100
Mar 11, 20227.227.237.007.017.015,934,100
Mar 10, 20227.017.116.987.097.095,302,800
Mar 09, 20227.037.216.947.177.175,547,400
Mar 08, 20226.737.006.716.826.828,262,800
Mar 07, 20226.987.046.636.646.6410,042,700
Mar 04, 20227.207.277.057.097.097,700,000
Mar 03, 20227.467.467.277.347.344,818,100
Mar 02, 20227.337.447.217.407.405,560,700
Mar 01, 20227.377.407.177.217.216,847,600
Feb 28, 20227.237.287.117.237.236,266,800
Feb 25, 20227.177.317.127.317.315,998,800
Feb 24, 20226.907.256.857.247.246,706,000
Feb 23, 20227.427.437.177.187.186,111,100
Feb 22, 20227.317.527.307.347.346,852,200
Feb 18, 20227.487.527.387.427.424,617,400
Feb 17, 20227.507.547.377.387.385,324,100
Feb 16, 20227.437.597.407.557.553,127,700
Feb 15, 20227.357.537.347.517.515,551,500
Feb 14, 20227.247.317.127.197.194,620,900
Feb 11, 20227.427.517.227.277.277,329,700
Feb 10, 20227.527.817.457.567.566,311,800
Feb 09, 20227.377.487.277.487.484,964,400
Feb 08, 20227.117.257.077.237.233,499,500
Feb 07, 20227.037.227.037.127.124,617,900
Feb 04, 20226.977.086.877.037.034,395,900
Feb 03, 20227.097.186.876.886.886,409,000
Feb 02, 20227.177.277.097.277.275,290,300
Feb 01, 20227.147.206.977.197.194,286,300
Jan 31, 20226.837.096.837.087.085,116,100
Jan 28, 20226.766.796.536.776.775,148,800
Jan 27, 20227.157.196.716.716.716,997,700
Jan 26, 20227.167.296.997.097.095,891,500
Jan 25, 20227.087.186.967.017.018,430,300
Jan 24, 20227.097.226.807.217.219,158,500
Jan 21, 20227.317.437.167.177.176,265,900
Jan 20, 20227.647.757.487.487.486,610,400
Jan 19, 20227.737.827.477.487.485,502,700
Jan 18, 20227.837.887.687.697.696,526,100
Jan 14, 20227.837.997.747.937.938,007,600
Jan 13, 20227.838.047.787.827.826,855,500
Jan 12, 20227.947.987.807.857.853,991,900
Jan 11, 20227.867.947.797.917.915,140,800
Jan 10, 20227.717.857.607.847.845,566,500
Jan 07, 20227.837.847.607.647.644,652,700
Jan 06, 20227.928.017.827.997.993,701,300
Jan 05, 20228.108.157.917.927.925,085,500
Jan 04, 20227.947.967.777.887.884,285,200
Jan 03, 20227.827.877.747.877.873,635,300
Dec 31, 20217.827.877.797.817.812,914,200
Dec 30, 20217.777.867.727.767.762,178,200
Dec 29, 20217.757.847.737.817.813,332,000
Dec 28, 20217.807.827.697.817.813,710,200
Dec 27, 20217.607.827.587.827.823,569,300
Dec 23, 20217.547.647.537.577.572,309,200
Dec 22, 20217.367.587.367.587.583,261,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement