Mail

ASX - ASE Technology Holding Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2019	3.6500	3.7100	3.6400	3.6700	3.6700	551,600
May 23, 2019	3.6700	3.6800	3.5900	3.6200	3.6200	725,100
May 22, 2019	3.9300	3.9700	3.8800	3.8900	3.8900	429,900
May 21, 2019	4.0000	4.0000	3.9100	3.9400	3.9400	355,800
May 20, 2019	4.0100	4.0600	4.0100	4.0200	4.0200	726,100
May 17, 2019	4.1500	4.1500	4.0700	4.0800	4.0800	523,800
May 16, 2019	4.3300	4.3800	4.2900	4.3000	4.3000	475,100
May 15, 2019	4.3000	4.3900	4.3000	4.3300	4.3300	373,800
May 14, 2019	4.2300	4.2700	4.2200	4.2300	4.2300	778,200
May 13, 2019	4.2300	4.2600	4.1800	4.2300	4.2300	362,000
May 10, 2019	4.3300	4.3900	4.3000	4.3600	4.3600	428,400
May 09, 2019	4.3800	4.3900	4.2800	4.3600	4.3600	411,500
May 08, 2019	4.4100	4.5200	4.4100	4.4400	4.4400	735,600
May 07, 2019	4.5500	4.5500	4.3900	4.4300	4.4300	1,193,000
May 06, 2019	4.5400	4.5900	4.5000	4.5600	4.5600	1,319,300
May 03, 2019	4.6200	4.6300	4.5800	4.6000	4.6000	674,900
May 02, 2019	4.5300	4.5300	4.4500	4.4900	4.4900	3,253,100
May 01, 2019	4.5900	4.5900	4.5000	4.5100	4.5100	217,800
Apr 30, 2019	4.5000	4.5700	4.4900	4.5500	4.5500	251,300
Apr 29, 2019	4.6200	4.6200	4.5100	4.5400	4.5400	422,800
Apr 26, 2019	4.6400	4.6700	4.5500	4.6400	4.6400	1,208,100
Apr 25, 2019	4.7000	4.7100	4.6400	4.6700	4.6700	295,300
Apr 24, 2019	4.7200	4.7200	4.6300	4.7000	4.7000	360,000
Apr 23, 2019	4.7900	4.7900	4.7200	4.7800	4.7800	545,000
Apr 22, 2019	4.6900	4.8300	4.6900	4.8100	4.8100	905,700
Apr 18, 2019	4.7700	4.7700	4.6100	4.6500	4.6500	1,562,000
Apr 17, 2019	4.7300	4.8900	4.7300	4.8400	4.8400	1,106,000
Apr 16, 2019	4.5400	4.5600	4.4700	4.5500	4.5500	861,800
Apr 15, 2019	4.5200	4.5300	4.4800	4.5200	4.5200	399,100
Apr 12, 2019	4.5000	4.5200	4.4700	4.4900	4.4900	365,800
Apr 11, 2019	4.5600	4.5800	4.5100	4.5300	4.5300	584,300
Apr 10, 2019	4.5600	4.6300	4.5400	4.5800	4.5800	639,900
Apr 09, 2019	4.5800	4.5800	4.5300	4.5400	4.5400	415,900
Apr 08, 2019	4.5600	4.5800	4.5200	4.5500	4.5500	331,700
Apr 05, 2019	4.6300	4.6600	4.5400	4.6200	4.6200	546,600
Apr 04, 2019	4.5600	4.5900	4.5200	4.5700	4.5700	812,800
Apr 03, 2019	4.5300	4.5900	4.4900	4.5300	4.5300	496,400
Apr 02, 2019	4.5100	4.6100	4.5100	4.5300	4.5300	570,200
Apr 01, 2019	4.4400	4.4500	4.3800	4.4500	4.4500	482,000
Mar 29, 2019	4.3200	4.3300	4.2600	4.3100	4.3100	539,700
Mar 28, 2019	4.2400	4.3100	4.2400	4.3000	4.3000	705,700
Mar 27, 2019	4.4300	4.4600	4.2900	4.3000	4.3000	992,800
Mar 26, 2019	4.3000	4.3800	4.3000	4.3700	4.3700	778,900
Mar 25, 2019	4.1700	4.1800	4.1300	4.1800	4.1800	520,000
Mar 22, 2019	4.2000	4.2300	4.1500	4.1700	4.1700	576,200
Mar 21, 2019	4.0300	4.1400	4.0300	4.1200	4.1200	537,800
Mar 20, 2019	4.0100	4.0300	3.9600	4.0100	4.0100	246,600
Mar 19, 2019	4.0300	4.0500	4.0100	4.0200	4.0200	145,100
Mar 18, 2019	4.0500	4.0500	4.0100	4.0200	4.0200	192,100
Mar 15, 2019	4.0200	4.0400	3.9800	4.0000	4.0000	847,100
Mar 14, 2019	4.0300	4.0700	4.0200	4.0500	4.0500	545,000
Mar 13, 2019	4.0100	4.0500	3.9900	4.0100	4.0100	362,400
Mar 12, 2019	4.0400	4.0400	3.9900	3.9900	3.9900	423,900
Mar 11, 2019	4.0400	4.0500	3.9700	3.9900	3.9900	608,400
Mar 08, 2019	4.0200	4.0800	3.9900	4.0800	4.0800	389,900
Mar 07, 2019	4.0300	4.0500	3.9700	4.0500	4.0500	485,900
Mar 06, 2019	4.0900	4.1100	4.0200	4.0500	4.0500	449,600
Mar 05, 2019	4.0800	4.1300	4.0700	4.0900	4.0900	296,900
Mar 04, 2019	4.0800	4.1300	4.0300	4.0800	4.0800	545,300
Mar 01, 2019	4.0300	4.0500	3.9800	4.0200	4.0200	319,800
Feb 28, 2019	4.0100	4.0400	3.9600	4.0300	4.0300	502,900
Feb 27, 2019	4.0800	4.0800	3.9800	4.0200	4.0200	547,700
Feb 26, 2019	4.0500	4.1400	4.0500	4.1300	4.1300	769,100
Feb 25, 2019	3.9400	4.0200	3.9300	3.9800	3.9800	499,300
Feb 22, 2019	3.8900	3.9200	3.8600	3.8900	3.8900	464,700
Feb 21, 2019	3.8500	3.8800	3.8200	3.8600	3.8600	470,000
Feb 20, 2019	3.8800	3.9100	3.8100	3.8800	3.8800	1,106,900
Feb 19, 2019	3.7900	3.8500	3.7800	3.8100	3.8100	652,700
Feb 15, 2019	3.8100	3.8400	3.7600	3.8100	3.8100	775,900
Feb 14, 2019	3.7600	3.8200	3.7600	3.8000	3.8000	445,500
Feb 13, 2019	3.8500	3.8800	3.7400	3.7800	3.7800	896,700
Feb 12, 2019	3.8900	3.9700	3.8900	3.9300	3.9300	583,500
Feb 11, 2019	3.8800	3.8800	3.7800	3.7900	3.7900	558,200
Feb 08, 2019	4.0000	4.0100	3.9500	3.9600	3.9600	458,200
Feb 07, 2019	4.0600	4.0800	3.9700	4.0300	4.0300	471,200
Feb 06, 2019	4.0200	4.1100	4.0200	4.0900	4.0900	1,218,400
Feb 05, 2019	3.9300	4.0500	3.9300	4.0300	4.0300	410,500
Feb 04, 2019	3.9300	4.0000	3.8900	3.9300	3.9300	624,100
Feb 01, 2019	3.9800	4.0600	3.9600	3.9700	3.9700	380,800
Jan 31, 2019	3.9600	4.0900	3.9600	3.9900	3.9900	672,700
Jan 30, 2019	3.9100	3.9700	3.8600	3.9300	3.9300	410,000
Jan 29, 2019	3.8500	3.8900	3.8200	3.8400	3.8400	723,300
Jan 28, 2019	3.9000	3.9500	3.8600	3.9000	3.9000	1,458,700
Jan 25, 2019	3.9400	3.9700	3.8600	3.9000	3.9000	705,700
Jan 24, 2019	3.7500	3.8600	3.7500	3.8100	3.8100	944,700
Jan 23, 2019	3.7300	3.7800	3.7300	3.7400	3.7400	551,700
Jan 22, 2019	3.8000	3.8000	3.6900	3.7200	3.7200	1,132,500
Jan 18, 2019	3.7900	3.8800	3.7900	3.8300	3.8300	919,500
Jan 17, 2019	3.7800	3.8300	3.7200	3.7800	3.7800	1,225,300
Jan 16, 2019	3.7800	3.8000	3.7400	3.7600	3.7600	682,100
Jan 15, 2019	3.7000	3.8000	3.7000	3.7700	3.7700	760,700
Jan 14, 2019	3.6800	3.7200	3.6100	3.6500	3.6500	1,381,200
Jan 11, 2019	3.6500	3.7900	3.6500	3.7500	3.7500	2,177,400
Jan 10, 2019	3.6700	3.6900	3.6200	3.6500	3.6500	357,600
Jan 09, 2019	3.5800	3.6700	3.5800	3.6600	3.6600	688,200
Jan 08, 2019	3.5200	3.5600	3.5000	3.5100	3.5100	448,200
Jan 07, 2019	3.5500	3.6100	3.4600	3.5300	3.5300	3,496,600
Jan 04, 2019	3.5400	3.5900	3.4800	3.5000	3.5000	4,201,100
Jan 03, 2019	3.5600	3.6000	3.5200	3.5500	3.5500	1,122,800
Jan 02, 2019	3.5700	3.6900	3.5600	3.6700	3.6700	757,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...