ASX - ASE Technology Holding Co., Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20193.65003.71003.64003.67003.6700551,600
May 23, 20193.67003.68003.59003.62003.6200725,100
May 22, 20193.93003.97003.88003.89003.8900429,900
May 21, 20194.00004.00003.91003.94003.9400355,800
May 20, 20194.01004.06004.01004.02004.0200726,100
May 17, 20194.15004.15004.07004.08004.0800523,800
May 16, 20194.33004.38004.29004.30004.3000475,100
May 15, 20194.30004.39004.30004.33004.3300373,800
May 14, 20194.23004.27004.22004.23004.2300778,200
May 13, 20194.23004.26004.18004.23004.2300362,000
May 10, 20194.33004.39004.30004.36004.3600428,400
May 09, 20194.38004.39004.28004.36004.3600411,500
May 08, 20194.41004.52004.41004.44004.4400735,600
May 07, 20194.55004.55004.39004.43004.43001,193,000
May 06, 20194.54004.59004.50004.56004.56001,319,300
May 03, 20194.62004.63004.58004.60004.6000674,900
May 02, 20194.53004.53004.45004.49004.49003,253,100
May 01, 20194.59004.59004.50004.51004.5100217,800
Apr 30, 20194.50004.57004.49004.55004.5500251,300
Apr 29, 20194.62004.62004.51004.54004.5400422,800
Apr 26, 20194.64004.67004.55004.64004.64001,208,100
Apr 25, 20194.70004.71004.64004.67004.6700295,300
Apr 24, 20194.72004.72004.63004.70004.7000360,000
Apr 23, 20194.79004.79004.72004.78004.7800545,000
Apr 22, 20194.69004.83004.69004.81004.8100905,700
Apr 18, 20194.77004.77004.61004.65004.65001,562,000
Apr 17, 20194.73004.89004.73004.84004.84001,106,000
Apr 16, 20194.54004.56004.47004.55004.5500861,800
Apr 15, 20194.52004.53004.48004.52004.5200399,100
Apr 12, 20194.50004.52004.47004.49004.4900365,800
Apr 11, 20194.56004.58004.51004.53004.5300584,300
Apr 10, 20194.56004.63004.54004.58004.5800639,900
Apr 09, 20194.58004.58004.53004.54004.5400415,900
Apr 08, 20194.56004.58004.52004.55004.5500331,700
Apr 05, 20194.63004.66004.54004.62004.6200546,600
Apr 04, 20194.56004.59004.52004.57004.5700812,800
Apr 03, 20194.53004.59004.49004.53004.5300496,400
Apr 02, 20194.51004.61004.51004.53004.5300570,200
Apr 01, 20194.44004.45004.38004.45004.4500482,000
Mar 29, 20194.32004.33004.26004.31004.3100539,700
Mar 28, 20194.24004.31004.24004.30004.3000705,700
Mar 27, 20194.43004.46004.29004.30004.3000992,800
Mar 26, 20194.30004.38004.30004.37004.3700778,900
Mar 25, 20194.17004.18004.13004.18004.1800520,000
Mar 22, 20194.20004.23004.15004.17004.1700576,200
Mar 21, 20194.03004.14004.03004.12004.1200537,800
Mar 20, 20194.01004.03003.96004.01004.0100246,600
Mar 19, 20194.03004.05004.01004.02004.0200145,100
Mar 18, 20194.05004.05004.01004.02004.0200192,100
Mar 15, 20194.02004.04003.98004.00004.0000847,100
Mar 14, 20194.03004.07004.02004.05004.0500545,000
Mar 13, 20194.01004.05003.99004.01004.0100362,400
Mar 12, 20194.04004.04003.99003.99003.9900423,900
Mar 11, 20194.04004.05003.97003.99003.9900608,400
Mar 08, 20194.02004.08003.99004.08004.0800389,900
Mar 07, 20194.03004.05003.97004.05004.0500485,900
Mar 06, 20194.09004.11004.02004.05004.0500449,600
Mar 05, 20194.08004.13004.07004.09004.0900296,900
Mar 04, 20194.08004.13004.03004.08004.0800545,300
Mar 01, 20194.03004.05003.98004.02004.0200319,800
Feb 28, 20194.01004.04003.96004.03004.0300502,900
Feb 27, 20194.08004.08003.98004.02004.0200547,700
Feb 26, 20194.05004.14004.05004.13004.1300769,100
Feb 25, 20193.94004.02003.93003.98003.9800499,300
Feb 22, 20193.89003.92003.86003.89003.8900464,700
Feb 21, 20193.85003.88003.82003.86003.8600470,000
Feb 20, 20193.88003.91003.81003.88003.88001,106,900
Feb 19, 20193.79003.85003.78003.81003.8100652,700
Feb 15, 20193.81003.84003.76003.81003.8100775,900
Feb 14, 20193.76003.82003.76003.80003.8000445,500
Feb 13, 20193.85003.88003.74003.78003.7800896,700
Feb 12, 20193.89003.97003.89003.93003.9300583,500
Feb 11, 20193.88003.88003.78003.79003.7900558,200
Feb 08, 20194.00004.01003.95003.96003.9600458,200
Feb 07, 20194.06004.08003.97004.03004.0300471,200
Feb 06, 20194.02004.11004.02004.09004.09001,218,400
Feb 05, 20193.93004.05003.93004.03004.0300410,500
Feb 04, 20193.93004.00003.89003.93003.9300624,100
Feb 01, 20193.98004.06003.96003.97003.9700380,800
Jan 31, 20193.96004.09003.96003.99003.9900672,700
Jan 30, 20193.91003.97003.86003.93003.9300410,000
Jan 29, 20193.85003.89003.82003.84003.8400723,300
Jan 28, 20193.90003.95003.86003.90003.90001,458,700
Jan 25, 20193.94003.97003.86003.90003.9000705,700
Jan 24, 20193.75003.86003.75003.81003.8100944,700
Jan 23, 20193.73003.78003.73003.74003.7400551,700
Jan 22, 20193.80003.80003.69003.72003.72001,132,500
Jan 18, 20193.79003.88003.79003.83003.8300919,500
Jan 17, 20193.78003.83003.72003.78003.78001,225,300
Jan 16, 20193.78003.80003.74003.76003.7600682,100
Jan 15, 20193.70003.80003.70003.77003.7700760,700
Jan 14, 20193.68003.72003.61003.65003.65001,381,200
Jan 11, 20193.65003.79003.65003.75003.75002,177,400
Jan 10, 20193.67003.69003.62003.65003.6500357,600
Jan 09, 20193.58003.67003.58003.66003.6600688,200
Jan 08, 20193.52003.56003.50003.51003.5100448,200
Jan 07, 20193.55003.61003.46003.53003.53003,496,600
Jan 04, 20193.54003.59003.48003.50003.50004,201,100
Jan 03, 20193.56003.60003.52003.55003.55001,122,800
Jan 02, 20193.57003.69003.56003.67003.6700757,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...