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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2020 | 5.20 | 5.30 | 5.20 | 5.26 | 5.26 | 359,516 |
| Nov 25, 2020 | 5.13 | 5.18 | 5.08 | 5.13 | 5.13 | 937,900 |
| Nov 24, 2020 | 5.33 | 5.33 | 5.18 | 5.23 | 5.23 | 820,300 |
| Nov 23, 2020 | 5.24 | 5.33 | 5.24 | 5.31 | 5.31 | 1,581,600 |
| Nov 20, 2020 | 5.19 | 5.21 | 5.14 | 5.15 | 5.15 | 873,500 |
| Nov 19, 2020 | 5.12 | 5.20 | 5.11 | 5.17 | 5.17 | 686,500 |
| Nov 18, 2020 | 5.11 | 5.22 | 5.11 | 5.12 | 5.12 | 1,027,300 |
| Nov 17, 2020 | 5.03 | 5.10 | 5.02 | 5.03 | 5.03 | 1,127,800 |
| Nov 16, 2020 | 4.98 | 5.14 | 4.98 | 5.09 | 5.09 | 1,272,700 |
| Nov 13, 2020 | 4.93 | 4.93 | 4.87 | 4.88 | 4.88 | 1,231,000 |
| Nov 12, 2020 | 5.06 | 5.06 | 4.95 | 4.96 | 4.96 | 650,600 |
| Nov 11, 2020 | 4.97 | 5.10 | 4.96 | 5.06 | 5.06 | 935,700 |
| Nov 10, 2020 | 4.92 | 4.97 | 4.91 | 4.96 | 4.96 | 723,800 |
| Nov 09, 2020 | 4.95 | 4.99 | 4.93 | 4.94 | 4.94 | 1,351,200 |
| Nov 06, 2020 | 4.83 | 4.85 | 4.78 | 4.81 | 4.81 | 765,100 |
| Nov 05, 2020 | 4.80 | 4.88 | 4.74 | 4.85 | 4.85 | 686,800 |
| Nov 04, 2020 | 4.71 | 4.83 | 4.69 | 4.79 | 4.79 | 818,800 |
| Nov 03, 2020 | 4.63 | 4.69 | 4.60 | 4.68 | 4.68 | 726,000 |
| Nov 02, 2020 | 4.62 | 4.67 | 4.53 | 4.63 | 4.63 | 723,700 |
| Oct 30, 2020 | 4.37 | 4.58 | 4.22 | 4.57 | 4.57 | 1,463,300 |
| Oct 29, 2020 | 4.29 | 4.39 | 4.28 | 4.38 | 4.38 | 587,900 |
| Oct 28, 2020 | 4.32 | 4.35 | 4.23 | 4.27 | 4.27 | 787,100 |
| Oct 27, 2020 | 4.46 | 4.46 | 4.38 | 4.42 | 4.42 | 812,000 |
| Oct 26, 2020 | 4.50 | 4.55 | 4.44 | 4.52 | 4.52 | 684,400 |
| Oct 23, 2020 | 4.50 | 4.51 | 4.44 | 4.48 | 4.48 | 469,400 |
| Oct 22, 2020 | 4.43 | 4.46 | 4.36 | 4.45 | 4.45 | 818,100 |
| Oct 21, 2020 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | 455,200 |
| Oct 20, 2020 | 4.27 | 4.29 | 4.25 | 4.28 | 4.28 | 348,500 |
| Oct 19, 2020 | 4.28 | 4.31 | 4.21 | 4.22 | 4.22 | 726,900 |
| Oct 16, 2020 | 4.27 | 4.27 | 4.23 | 4.24 | 4.24 | 346,900 |
| Oct 15, 2020 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 282,500 |
| Oct 14, 2020 | 4.24 | 4.24 | 4.20 | 4.21 | 4.21 | 392,000 |
| Oct 13, 2020 | 4.30 | 4.30 | 4.26 | 4.28 | 4.28 | 238,700 |
| Oct 12, 2020 | 4.32 | 4.34 | 4.30 | 4.33 | 4.33 | 272,400 |
| Oct 09, 2020 | 4.36 | 4.36 | 4.31 | 4.33 | 4.33 | 381,800 |
| Oct 08, 2020 | 4.27 | 4.36 | 4.26 | 4.33 | 4.33 | 541,500 |
| Oct 07, 2020 | 4.18 | 4.20 | 4.15 | 4.19 | 4.19 | 261,200 |
| Oct 06, 2020 | 4.16 | 4.18 | 4.09 | 4.09 | 4.09 | 437,900 |
| Oct 05, 2020 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 771,600 |
| Oct 02, 2020 | 4.12 | 4.12 | 4.02 | 4.03 | 4.03 | 440,300 |
| Oct 01, 2020 | 4.15 | 4.17 | 4.12 | 4.15 | 4.15 | 541,600 |
| Sep 30, 2020 | 4.07 | 4.13 | 4.05 | 4.08 | 4.08 | 442,600 |
| Sep 29, 2020 | 4.04 | 4.05 | 4.02 | 4.02 | 4.02 | 581,600 |
| Sep 28, 2020 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 418,800 |
| Sep 25, 2020 | 4.04 | 4.04 | 3.99 | 4.04 | 4.04 | 374,600 |
| Sep 24, 2020 | 3.95 | 4.05 | 3.93 | 4.01 | 4.01 | 1,091,500 |
| Sep 23, 2020 | 4.11 | 4.11 | 4.01 | 4.02 | 4.02 | 386,100 |
| Sep 22, 2020 | 4.16 | 4.18 | 4.09 | 4.15 | 4.15 | 263,500 |
| Sep 21, 2020 | 4.18 | 4.21 | 4.13 | 4.21 | 4.21 | 474,700 |
| Sep 18, 2020 | 4.29 | 4.30 | 4.16 | 4.22 | 4.22 | 602,500 |
| Sep 17, 2020 | 4.17 | 4.30 | 4.17 | 4.25 | 4.25 | 757,000 |
| Sep 16, 2020 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 642,000 |
| Sep 15, 2020 | 4.19 | 4.28 | 4.18 | 4.26 | 4.26 | 364,000 |
| Sep 14, 2020 | 4.16 | 4.19 | 4.13 | 4.13 | 4.13 | 535,300 |
| Sep 11, 2020 | 4.14 | 4.16 | 4.11 | 4.15 | 4.15 | 556,300 |
| Sep 10, 2020 | 4.19 | 4.21 | 4.06 | 4.11 | 4.11 | 1,386,200 |
| Sep 09, 2020 | 4.12 | 4.20 | 4.11 | 4.20 | 4.20 | 633,000 |
| Sep 08, 2020 | 4.06 | 4.15 | 4.04 | 4.06 | 4.06 | 906,900 |
| Sep 04, 2020 | 3.98 | 4.00 | 3.88 | 3.97 | 3.97 | 1,409,300 |
| Sep 03, 2020 | 4.07 | 4.13 | 3.95 | 3.95 | 3.95 | 910,100 |
| Sep 02, 2020 | 4.12 | 4.14 | 4.06 | 4.13 | 4.13 | 656,600 |
| Sep 01, 2020 | 4.10 | 4.18 | 4.06 | 4.17 | 4.17 | 980,400 |
| Aug 31, 2020 | 4.13 | 4.14 | 4.07 | 4.11 | 4.11 | 540,300 |
| Aug 28, 2020 | 4.13 | 4.19 | 4.10 | 4.17 | 4.17 | 512,500 |
| Aug 27, 2020 | 4.20 | 4.21 | 4.09 | 4.11 | 4.11 | 646,800 |
| Aug 26, 2020 | 4.19 | 4.25 | 4.18 | 4.23 | 4.23 | 437,900 |
| Aug 25, 2020 | 4.16 | 4.21 | 4.13 | 4.18 | 4.18 | 488,000 |
| Aug 24, 2020 | 4.15 | 4.17 | 4.10 | 4.14 | 4.14 | 662,200 |
| Aug 21, 2020 | 4.12 | 4.15 | 4.05 | 4.14 | 4.14 | 852,500 |
| Aug 20, 2020 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | 741,900 |
| Aug 19, 2020 | 4.45 | 4.45 | 4.32 | 4.32 | 4.32 | 1,126,300 |
| Aug 18, 2020 | 4.59 | 4.59 | 4.53 | 4.55 | 4.55 | 617,800 |
| Aug 17, 2020 | 4.59 | 4.63 | 4.57 | 4.59 | 4.59 | 517,200 |
| Aug 14, 2020 | 4.53 | 4.54 | 4.50 | 4.53 | 4.53 | 390,300 |
| Aug 13, 2020 | 4.62 | 4.63 | 4.53 | 4.58 | 4.58 | 452,000 |
| Aug 13, 2020 | 0.136314 Dividend | |||||
| Aug 12, 2020 | 4.68 | 4.79 | 4.68 | 4.77 | 4.63 | 2,018,300 |
| Aug 11, 2020 | 4.73 | 4.75 | 4.67 | 4.69 | 4.56 | 493,700 |
| Aug 10, 2020 | 4.72 | 4.77 | 4.71 | 4.73 | 4.59 | 510,300 |
| Aug 07, 2020 | 4.76 | 4.79 | 4.71 | 4.73 | 4.59 | 477,000 |
| Aug 06, 2020 | 4.76 | 4.79 | 4.73 | 4.79 | 4.65 | 376,800 |
| Aug 05, 2020 | 4.75 | 4.82 | 4.74 | 4.76 | 4.62 | 779,200 |
| Aug 04, 2020 | 4.77 | 4.80 | 4.71 | 4.76 | 4.62 | 971,600 |
| Aug 03, 2020 | 4.81 | 4.87 | 4.77 | 4.81 | 4.67 | 1,166,600 |
| Jul 31, 2020 | 5.21 | 5.22 | 4.88 | 5.01 | 4.87 | 1,368,500 |
| Jul 30, 2020 | 5.00 | 5.14 | 4.99 | 5.12 | 4.97 | 2,261,700 |
| Jul 29, 2020 | 4.85 | 4.97 | 4.84 | 4.97 | 4.83 | 1,000,800 |
| Jul 28, 2020 | 4.83 | 4.83 | 4.70 | 4.72 | 4.59 | 949,800 |
| Jul 27, 2020 | 4.87 | 4.99 | 4.87 | 4.97 | 4.83 | 1,022,400 |
| Jul 24, 2020 | 4.64 | 4.77 | 4.64 | 4.69 | 4.56 | 1,821,100 |
| Jul 23, 2020 | 4.82 | 4.84 | 4.66 | 4.72 | 4.59 | 622,600 |
| Jul 22, 2020 | 4.79 | 4.86 | 4.78 | 4.81 | 4.67 | 450,500 |
| Jul 21, 2020 | 4.78 | 4.82 | 4.73 | 4.79 | 4.65 | 1,158,000 |
| Jul 20, 2020 | 4.66 | 4.74 | 4.62 | 4.71 | 4.58 | 1,181,800 |
| Jul 17, 2020 | 4.68 | 4.68 | 4.58 | 4.62 | 4.49 | 796,900 |
| Jul 16, 2020 | 4.66 | 4.68 | 4.63 | 4.68 | 4.55 | 2,701,000 |
| Jul 15, 2020 | 4.75 | 4.79 | 4.66 | 4.72 | 4.59 | 542,500 |
| Jul 14, 2020 | 4.70 | 4.77 | 4.68 | 4.76 | 4.62 | 708,600 |
| Jul 13, 2020 | 4.87 | 4.89 | 4.74 | 4.76 | 4.62 | 888,500 |
| Jul 10, 2020 | 4.79 | 4.84 | 4.77 | 4.81 | 4.67 | 681,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
