Mail

ASX - ASE Technology Holding Co., Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	4.3900	4.4100	4.3700	4.4050	4.4050	138,339
Aug 19, 2019	4.3500	4.3700	4.1600	4.3600	4.3600	215,800
Aug 16, 2019	4.2100	4.2700	4.1600	4.2700	4.2700	264,500
Aug 15, 2019	4.1800	4.2400	4.1600	4.2400	4.2400	246,000
Aug 14, 2019	4.2600	4.2600	4.1800	4.2100	4.2100	1,064,700
Aug 13, 2019	4.2200	4.2700	4.1400	4.2400	4.2400	1,473,200
Aug 13, 2019	0.160702 Dividend
Aug 12, 2019	4.2900	4.3200	4.2500	4.3200	4.1593	315,200
Aug 09, 2019	4.4200	4.4200	4.3000	4.3000	4.1400	328,000
Aug 08, 2019	4.4000	4.4200	4.3700	4.4100	4.2459	265,000
Aug 07, 2019	4.3600	4.3900	4.2900	4.3600	4.1978	258,700
Aug 06, 2019	4.3700	4.3900	4.3000	4.3300	4.1689	187,500
Aug 05, 2019	4.2300	4.2700	4.1800	4.2500	4.0919	393,300
Aug 02, 2019	4.3000	4.3000	4.2400	4.2800	4.1208	329,700
Aug 01, 2019	4.4600	4.5700	4.3700	4.3900	4.2267	410,200
Jul 31, 2019	4.4200	4.4400	4.3500	4.3800	4.2171	269,900
Jul 30, 2019	4.3400	4.3800	4.3300	4.3700	4.2074	360,600
Jul 29, 2019	4.4200	4.4500	4.3800	4.4500	4.2845	420,900
Jul 26, 2019	4.4300	4.4300	4.3600	4.3800	4.2171	201,500
Jul 25, 2019	4.5300	4.5300	4.4300	4.4400	4.2748	161,300
Jul 24, 2019	4.5100	4.5400	4.4900	4.5200	4.3519	149,900
Jul 23, 2019	4.5200	4.5400	4.4900	4.5300	4.3615	347,800
Jul 22, 2019	4.4300	4.5000	4.4100	4.4800	4.3133	409,000
Jul 19, 2019	4.4400	4.4700	4.3800	4.4000	4.2363	658,300
Jul 18, 2019	4.2500	4.3200	4.2500	4.2900	4.1304	400,800
Jul 17, 2019	4.2200	4.2700	4.2200	4.2500	4.0919	372,200
Jul 16, 2019	4.3600	4.3800	4.2700	4.2800	4.1208	799,300
Jul 15, 2019	4.3600	4.4100	4.3500	4.3600	4.1978	793,000
Jul 12, 2019	4.2700	4.3400	4.2700	4.2900	4.1304	429,000
Jul 11, 2019	4.3200	4.3500	4.2700	4.3000	4.1400	2,291,500
Jul 10, 2019	4.2200	4.2500	4.1700	4.1900	4.0341	1,202,700
Jul 09, 2019	4.0400	4.0800	4.0300	4.0600	3.9090	325,800
Jul 08, 2019	4.1300	4.1300	4.0600	4.0600	3.9090	349,900
Jul 05, 2019	4.2200	4.2300	4.1500	4.1900	4.0341	374,200
Jul 03, 2019	4.1900	4.2000	4.1300	4.1800	4.0245	467,600
Jul 02, 2019	4.1600	4.1700	4.1100	4.1400	3.9860	1,005,300
Jul 01, 2019	4.2700	4.2700	4.2100	4.2300	4.0726	721,900
Jun 28, 2019	3.9700	3.9700	3.9100	3.9500	3.8031	501,100
Jun 27, 2019	3.9800	4.0400	3.9700	4.0100	3.8608	561,600
Jun 26, 2019	3.8200	3.8900	3.8200	3.8800	3.7357	302,800
Jun 25, 2019	3.9500	3.9800	3.8200	3.8300	3.6875	254,300
Jun 24, 2019	3.9700	4.0200	3.9600	4.0000	3.8512	854,700
Jun 21, 2019	3.9800	4.0000	3.8400	3.9100	3.7645	1,607,200
Jun 20, 2019	3.9900	4.0300	3.9500	3.9800	3.8319	852,700
Jun 19, 2019	3.9000	3.9800	3.8400	3.8600	3.7164	1,712,600
Jun 18, 2019	3.6200	3.7200	3.6200	3.7000	3.5624	1,507,300
Jun 17, 2019	3.6300	3.6500	3.5900	3.6000	3.4661	1,296,300
Jun 14, 2019	3.6900	3.7300	3.6700	3.6900	3.5527	1,420,500
Jun 13, 2019	3.7500	3.7800	3.6700	3.7500	3.6105	1,001,800
Jun 12, 2019	3.8000	3.8000	3.7300	3.7600	3.6201	629,500
Jun 11, 2019	3.7700	3.8000	3.7500	3.7800	3.6394	1,227,900
Jun 10, 2019	3.7200	3.7900	3.7000	3.7100	3.5720	1,093,500
Jun 07, 2019	3.6400	3.6700	3.6100	3.6500	3.5142	612,000
Jun 06, 2019	3.6800	3.6900	3.5600	3.5900	3.4565	592,200
Jun 05, 2019	3.7500	3.7700	3.7000	3.7300	3.5912	591,400
Jun 04, 2019	3.7200	3.7400	3.6700	3.6800	3.5431	604,900
Jun 03, 2019	3.7300	3.7800	3.7100	3.7500	3.6105	738,000
May 31, 2019	3.7200	3.7400	3.6600	3.6800	3.5431	1,036,300
May 30, 2019	3.7200	3.7200	3.6400	3.6500	3.5142	504,000
May 29, 2019	3.6700	3.6800	3.6300	3.6500	3.5142	642,900
May 28, 2019	3.7000	3.7300	3.6300	3.7200	3.5816	1,064,200
May 24, 2019	3.6500	3.7100	3.6400	3.6700	3.5335	551,600
May 23, 2019	3.6700	3.6800	3.5900	3.6200	3.4853	725,100
May 22, 2019	3.9300	3.9700	3.8800	3.8900	3.7453	429,900
May 21, 2019	4.0000	4.0000	3.9100	3.9400	3.7934	355,800
May 20, 2019	4.0100	4.0600	4.0100	4.0200	3.8705	726,100
May 17, 2019	4.1500	4.1500	4.0700	4.0800	3.9282	523,800
May 16, 2019	4.3300	4.3800	4.2900	4.3000	4.1400	475,100
May 15, 2019	4.3000	4.3900	4.3000	4.3300	4.1689	373,800
May 14, 2019	4.2300	4.2700	4.2200	4.2300	4.0726	778,200
May 13, 2019	4.2300	4.2600	4.1800	4.2300	4.0726	362,000
May 10, 2019	4.3300	4.3900	4.3000	4.3600	4.1978	428,400
May 09, 2019	4.3800	4.3900	4.2800	4.3600	4.1978	411,500
May 08, 2019	4.4100	4.5200	4.4100	4.4400	4.2748	735,600
May 07, 2019	4.5500	4.5500	4.3900	4.4300	4.2652	1,193,000
May 06, 2019	4.5400	4.5900	4.5000	4.5600	4.3904	1,319,300
May 03, 2019	4.6200	4.6300	4.5800	4.6000	4.4289	674,900
May 02, 2019	4.5300	4.5300	4.4500	4.4900	4.3230	3,253,100
May 01, 2019	4.5900	4.5900	4.5000	4.5100	4.3422	217,800
Apr 30, 2019	4.5000	4.5700	4.4900	4.5500	4.3807	251,300
Apr 29, 2019	4.6200	4.6200	4.5100	4.5400	4.3711	422,800
Apr 26, 2019	4.6400	4.6700	4.5500	4.6400	4.4674	1,208,100
Apr 25, 2019	4.7000	4.7100	4.6400	4.6700	4.4963	295,300
Apr 24, 2019	4.7200	4.7200	4.6300	4.7000	4.5252	360,000
Apr 23, 2019	4.7900	4.7900	4.7200	4.7800	4.6022	545,000
Apr 22, 2019	4.6900	4.8300	4.6900	4.8100	4.6311	905,700
Apr 18, 2019	4.7700	4.7700	4.6100	4.6500	4.4770	1,562,000
Apr 17, 2019	4.7300	4.8900	4.7300	4.8400	4.6600	1,106,000
Apr 16, 2019	4.5400	4.5600	4.4700	4.5500	4.3807	861,800
Apr 15, 2019	4.5200	4.5300	4.4800	4.5200	4.3519	399,100
Apr 12, 2019	4.5000	4.5200	4.4700	4.4900	4.3230	365,800
Apr 11, 2019	4.5600	4.5800	4.5100	4.5300	4.3615	584,300
Apr 10, 2019	4.5600	4.6300	4.5400	4.5800	4.4096	639,900
Apr 09, 2019	4.5800	4.5800	4.5300	4.5400	4.3711	415,900
Apr 08, 2019	4.5600	4.5800	4.5200	4.5500	4.3807	331,700
Apr 05, 2019	4.6300	4.6600	4.5400	4.6200	4.4481	546,600
Apr 04, 2019	4.5600	4.5900	4.5200	4.5700	4.4000	812,800
Apr 03, 2019	4.5300	4.5900	4.4900	4.5300	4.3615	496,400
Apr 02, 2019	4.5100	4.6100	4.5100	4.5300	4.3615	570,200
Apr 01, 2019	4.4400	4.4500	4.3800	4.4500	4.2845	482,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...