Canada markets close in 1 hour 6 minutes

ASE Technology Holding Co., Ltd. (ASX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.29-0.03 (-0.29%)
As of 02:54PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202410.4610.4810.2310.2910.293,190,931
Apr 23, 202410.1910.3710.1510.3210.324,712,100
Apr 22, 202410.1210.2310.0010.1810.186,176,800
Apr 19, 202410.2510.3410.0210.0510.057,597,700
Apr 18, 202410.4010.5310.2910.3510.356,508,300
Apr 17, 202410.8210.8610.5110.5910.597,351,200
Apr 16, 202410.6910.7910.5610.7510.754,556,000
Apr 15, 202411.0311.1210.7310.8310.835,479,600
Apr 12, 202411.1111.1410.8410.8510.857,540,200
Apr 11, 202411.0911.2311.0011.2111.214,220,600
Apr 10, 202411.0611.2210.9310.9510.954,776,700
Apr 09, 202411.1211.2211.0011.1111.115,674,900
Apr 08, 202411.0411.1010.9210.9410.944,405,900
Apr 05, 202410.8911.1110.8411.1111.114,689,300
Apr 04, 202411.1511.3410.9010.9210.928,186,600
Apr 03, 202410.8711.1110.8211.0811.084,017,000
Apr 02, 202410.7510.9310.7510.8710.874,448,900
Apr 01, 202410.7710.9910.7410.8210.826,128,400
Mar 28, 202411.0111.0810.9210.9910.994,218,800
Mar 27, 202410.9711.0210.7911.0011.006,713,300
Mar 26, 202411.1411.1510.9610.9810.985,781,900
Mar 25, 202411.1211.2211.0711.1211.123,717,800
Mar 22, 202411.2611.3711.1911.2311.235,249,500
Mar 21, 202411.4211.5311.3211.3511.357,992,000
Mar 20, 202410.8611.2410.8511.1911.195,512,200
Mar 19, 202411.0911.1210.8311.0411.046,786,400
Mar 18, 202411.1311.2210.9611.0311.035,674,000
Mar 15, 202410.9110.9610.7910.8110.8110,377,200
Mar 14, 202411.0311.1510.9010.9810.986,836,400
Mar 13, 202411.2511.3711.1811.2311.236,432,700
Mar 12, 202411.1811.3811.0911.3611.366,302,300
Mar 11, 202411.0511.0910.8010.9910.998,259,100
Mar 08, 202411.5211.6711.2211.2211.2210,845,900
Mar 07, 202411.1911.6811.1911.6611.669,479,000
Mar 06, 202410.3610.7510.3610.6110.617,316,100
Mar 05, 202410.0010.199.9910.0810.086,179,500
Mar 04, 202410.0310.119.9910.0610.066,268,300
Mar 01, 20249.719.949.659.919.918,731,200
Feb 29, 20249.669.779.609.749.746,148,300
Feb 28, 20249.579.579.459.539.534,179,400
Feb 27, 20249.739.749.589.609.604,486,900
Feb 26, 20249.849.889.789.869.865,394,900
Feb 23, 202410.0210.049.789.819.815,588,700
Feb 22, 20249.6910.019.699.949.949,068,800
Feb 21, 20249.429.579.419.569.567,007,300
Feb 20, 20249.559.579.439.509.506,486,000
Feb 16, 20249.629.729.559.619.615,043,700
Feb 15, 20249.629.719.559.639.636,628,200
Feb 14, 20249.489.569.449.549.546,439,300
Feb 13, 20249.419.439.269.359.356,859,900
Feb 12, 20249.639.719.559.589.585,563,000
Feb 09, 20249.519.629.429.629.625,033,400
Feb 08, 20249.279.529.239.439.436,756,000
Feb 07, 20249.199.279.079.279.275,977,300
Feb 06, 20249.109.169.039.089.085,897,500
Feb 05, 20248.849.118.849.109.105,669,000
Feb 02, 20248.988.988.808.868.866,584,500
Feb 01, 20249.219.259.019.059.055,769,800
Jan 31, 20249.369.439.209.299.296,740,000
Jan 30, 20249.529.559.379.389.384,100,500
Jan 29, 20249.459.509.379.489.484,052,300
Jan 26, 20249.579.619.429.449.445,485,800
Jan 25, 20249.679.789.629.639.637,152,900
Jan 24, 20249.519.629.459.529.527,511,700
Jan 23, 20249.399.509.379.479.475,563,700
Jan 22, 20249.399.479.349.399.394,359,100
Jan 19, 20249.119.309.109.279.277,966,700
Jan 18, 20248.889.068.879.059.058,272,400
Jan 17, 20248.628.658.518.638.635,709,600
Jan 16, 20248.688.778.608.728.724,890,900
Jan 12, 20248.788.888.758.758.753,549,100
Jan 11, 20248.728.828.618.778.776,616,900
Jan 10, 20248.788.828.658.778.774,944,100
Jan 09, 20248.708.808.638.768.764,918,800
Jan 08, 20248.578.818.578.808.805,940,400
Jan 05, 20248.558.668.508.578.574,537,900
Jan 04, 20248.668.748.598.598.596,012,600
Jan 03, 20248.808.808.588.608.607,122,700
Jan 02, 20249.239.249.019.089.086,495,800
Dec 29, 20239.419.479.359.419.412,886,700
Dec 28, 20239.549.559.439.459.455,045,800
Dec 27, 20239.419.489.369.439.433,649,500
Dec 26, 20239.199.449.199.399.395,067,600
Dec 22, 20239.119.209.109.169.162,807,000
Dec 21, 20239.029.108.989.089.084,485,700
Dec 20, 20239.089.128.868.888.885,086,200
Dec 19, 20239.099.199.099.179.173,635,200
Dec 18, 20239.059.128.999.089.084,726,500
Dec 15, 20238.929.188.929.069.065,866,100
Dec 14, 20239.089.159.019.109.109,200,600
Dec 13, 20238.889.058.829.009.005,064,400
Dec 12, 20238.828.908.748.898.893,164,100
Dec 11, 20238.768.958.768.948.945,291,100
Dec 08, 20238.678.818.678.778.773,737,600
Dec 07, 20238.538.708.518.678.674,749,000
Dec 06, 20238.648.718.578.598.595,672,000
Dec 05, 20238.608.638.548.598.594,212,700
Dec 04, 20238.718.728.568.638.634,671,500
Dec 01, 20238.608.748.598.748.743,593,900
Nov 30, 20238.698.708.568.608.606,670,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...