Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,772.14 +11.03 (+0.14%) BTC-USD
22,953.46 +3.63 (+0.02%) CMC Crypto 200
520.24 -6.94 (-1.32%)
ASE Technology Holding Co., Ltd. (ASX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 7.55 | 7.60 | 7.44 | 7.60 | 7.60 | 5,006,900 |
| 25 Jan 2023 | 7.34 | 7.49 | 7.31 | 7.47 | 7.47 | 3,900,300 |
| 24 Jan 2023 | 7.50 | 7.50 | 7.36 | 7.39 | 7.39 | 3,489,900 |
| 23 Jan 2023 | 7.26 | 7.44 | 7.25 | 7.44 | 7.44 | 6,711,200 |
| 20 Jan 2023 | 7.12 | 7.24 | 7.08 | 7.24 | 7.24 | 5,670,200 |
| 19 Jan 2023 | 7.12 | 7.12 | 6.99 | 7.01 | 7.01 | 6,391,400 |
| 18 Jan 2023 | 7.20 | 7.20 | 7.10 | 7.11 | 7.11 | 4,540,400 |
| 17 Jan 2023 | 7.05 | 7.15 | 7.02 | 7.11 | 7.11 | 5,108,000 |
| 13 Jan 2023 | 6.94 | 7.05 | 6.93 | 7.05 | 7.05 | 3,891,000 |
| 12 Jan 2023 | 7.02 | 7.12 | 6.95 | 7.06 | 7.06 | 7,121,500 |
| 11 Jan 2023 | 6.93 | 7.02 | 6.90 | 7.02 | 7.02 | 3,229,600 |
| 10 Jan 2023 | 6.90 | 6.97 | 6.85 | 6.97 | 6.97 | 3,682,500 |
| 09 Jan 2023 | 6.92 | 6.96 | 6.86 | 6.88 | 6.88 | 4,692,500 |
| 06 Jan 2023 | 6.55 | 6.69 | 6.50 | 6.69 | 6.69 | 7,267,700 |
| 05 Jan 2023 | 6.37 | 6.54 | 6.35 | 6.43 | 6.43 | 5,493,600 |
| 04 Jan 2023 | 6.33 | 6.42 | 6.28 | 6.42 | 6.42 | 4,937,100 |
| 03 Jan 2023 | 6.32 | 6.40 | 6.21 | 6.26 | 6.26 | 3,641,100 |
| 30 Dec 2022 | 6.24 | 6.30 | 6.20 | 6.27 | 6.27 | 3,081,200 |
| 29 Dec 2022 | 6.26 | 6.40 | 6.25 | 6.36 | 6.36 | 4,571,700 |
| 28 Dec 2022 | 6.26 | 6.30 | 6.16 | 6.16 | 6.16 | 3,287,100 |
| 27 Dec 2022 | 6.31 | 6.31 | 6.24 | 6.26 | 6.26 | 4,320,100 |
| 23 Dec 2022 | 6.28 | 6.36 | 6.25 | 6.34 | 6.34 | 6,816,900 |
| 22 Dec 2022 | 6.46 | 6.46 | 6.26 | 6.36 | 6.36 | 8,454,400 |
| 21 Dec 2022 | 6.38 | 6.53 | 6.37 | 6.51 | 6.51 | 6,326,500 |
| 20 Dec 2022 | 6.21 | 6.40 | 6.21 | 6.29 | 6.29 | 8,494,800 |
| 19 Dec 2022 | 6.45 | 6.46 | 6.26 | 6.34 | 6.34 | 7,200,300 |
| 16 Dec 2022 | 6.44 | 6.47 | 6.33 | 6.39 | 6.39 | 8,792,900 |
| 15 Dec 2022 | 6.56 | 6.59 | 6.46 | 6.46 | 6.46 | 8,006,200 |
| 14 Dec 2022 | 6.67 | 6.72 | 6.55 | 6.62 | 6.62 | 8,260,800 |
| 13 Dec 2022 | 6.71 | 6.75 | 6.54 | 6.62 | 6.62 | 7,510,800 |
| 12 Dec 2022 | 6.60 | 6.76 | 6.58 | 6.76 | 6.76 | 6,516,900 |
| 09 Dec 2022 | 6.73 | 6.80 | 6.65 | 6.65 | 6.65 | 5,469,200 |
| 08 Dec 2022 | 6.62 | 6.75 | 6.58 | 6.74 | 6.74 | 8,243,800 |
| 07 Dec 2022 | 6.58 | 6.69 | 6.57 | 6.66 | 6.66 | 4,075,200 |
| 06 Dec 2022 | 6.66 | 6.70 | 6.61 | 6.66 | 6.66 | 7,581,200 |
| 05 Dec 2022 | 6.80 | 6.84 | 6.69 | 6.73 | 6.73 | 6,888,000 |
| 02 Dec 2022 | 6.68 | 6.80 | 6.65 | 6.78 | 6.78 | 7,769,100 |
| 01 Dec 2022 | 6.84 | 6.88 | 6.68 | 6.79 | 6.79 | 13,435,000 |
| 30 Nov 2022 | 6.50 | 6.81 | 6.45 | 6.80 | 6.80 | 16,140,900 |
| 29 Nov 2022 | 6.47 | 6.47 | 6.33 | 6.37 | 6.37 | 6,093,000 |
| 28 Nov 2022 | 6.36 | 6.53 | 6.31 | 6.34 | 6.34 | 8,032,200 |
| 25 Nov 2022 | 6.50 | 6.51 | 6.38 | 6.38 | 6.38 | 2,765,000 |
| 23 Nov 2022 | 6.43 | 6.54 | 6.43 | 6.49 | 6.49 | 4,534,700 |
| 22 Nov 2022 | 6.34 | 6.46 | 6.34 | 6.45 | 6.45 | 5,936,900 |
| 21 Nov 2022 | 6.23 | 6.33 | 6.23 | 6.27 | 6.27 | 8,030,900 |
| 18 Nov 2022 | 6.35 | 6.40 | 6.29 | 6.34 | 6.34 | 8,707,100 |
| 17 Nov 2022 | 6.07 | 6.32 | 6.07 | 6.30 | 6.30 | 7,138,200 |
| 16 Nov 2022 | 6.29 | 6.30 | 6.16 | 6.18 | 6.18 | 14,470,500 |
| 15 Nov 2022 | 6.42 | 6.45 | 6.28 | 6.36 | 6.36 | 14,742,100 |
| 14 Nov 2022 | 6.21 | 6.29 | 6.17 | 6.17 | 6.17 | 10,878,500 |
| 11 Nov 2022 | 6.03 | 6.30 | 5.99 | 6.28 | 6.28 | 12,869,100 |
| 10 Nov 2022 | 5.74 | 6.08 | 5.73 | 6.04 | 6.04 | 16,037,700 |
| 09 Nov 2022 | 5.64 | 5.67 | 5.51 | 5.51 | 5.51 | 8,916,100 |
| 08 Nov 2022 | 5.59 | 5.66 | 5.51 | 5.60 | 5.60 | 10,173,600 |
| 07 Nov 2022 | 5.53 | 5.58 | 5.45 | 5.56 | 5.56 | 8,523,200 |
| 04 Nov 2022 | 5.25 | 5.43 | 5.22 | 5.43 | 5.43 | 9,297,000 |
| 03 Nov 2022 | 5.02 | 5.13 | 4.98 | 5.04 | 5.04 | 8,407,100 |
| 02 Nov 2022 | 5.10 | 5.20 | 4.97 | 4.97 | 4.97 | 8,830,800 |
| 01 Nov 2022 | 5.20 | 5.21 | 5.10 | 5.13 | 5.13 | 4,930,700 |
| 31 Oct 2022 | 5.24 | 5.25 | 5.09 | 5.09 | 5.09 | 7,099,400 |
| 28 Oct 2022 | 5.23 | 5.37 | 5.22 | 5.31 | 5.31 | 7,974,600 |
| 27 Oct 2022 | 5.34 | 5.42 | 5.19 | 5.20 | 5.20 | 7,730,900 |
| 26 Oct 2022 | 5.10 | 5.32 | 5.08 | 5.19 | 5.19 | 9,216,900 |
| 25 Oct 2022 | 5.01 | 5.22 | 5.01 | 5.21 | 5.21 | 8,371,900 |
| 24 Oct 2022 | 5.02 | 5.14 | 4.97 | 5.12 | 5.12 | 5,877,300 |
| 21 Oct 2022 | 4.90 | 5.10 | 4.88 | 5.08 | 5.08 | 10,038,200 |
| 20 Oct 2022 | 4.87 | 5.00 | 4.87 | 4.89 | 4.89 | 7,102,400 |
| 19 Oct 2022 | 4.73 | 4.87 | 4.73 | 4.82 | 4.82 | 6,848,400 |
| 18 Oct 2022 | 4.96 | 4.99 | 4.75 | 4.81 | 4.81 | 9,480,100 |
| 17 Oct 2022 | 4.97 | 5.04 | 4.94 | 5.04 | 5.04 | 11,220,700 |
| 14 Oct 2022 | 4.90 | 4.97 | 4.82 | 4.82 | 4.82 | 16,115,700 |
| 13 Oct 2022 | 4.53 | 4.85 | 4.45 | 4.83 | 4.83 | 10,787,500 |
| 12 Oct 2022 | 4.60 | 4.74 | 4.59 | 4.65 | 4.65 | 7,777,000 |
| 11 Oct 2022 | 4.84 | 4.85 | 4.57 | 4.61 | 4.61 | 14,056,300 |
| 10 Oct 2022 | 5.20 | 5.23 | 5.05 | 5.07 | 5.07 | 13,115,200 |
| 07 Oct 2022 | 5.31 | 5.33 | 5.18 | 5.20 | 5.20 | 14,196,400 |
| 06 Oct 2022 | 5.45 | 5.49 | 5.38 | 5.44 | 5.44 | 9,818,700 |
| 05 Oct 2022 | 5.34 | 5.50 | 5.31 | 5.46 | 5.46 | 9,060,500 |
| 04 Oct 2022 | 5.18 | 5.47 | 5.17 | 5.43 | 5.43 | 13,996,700 |
| 03 Oct 2022 | 4.98 | 5.08 | 4.92 | 5.05 | 5.05 | 9,874,500 |
| 30 Sept 2022 | 5.04 | 5.12 | 4.99 | 4.99 | 4.99 | 9,138,800 |
| 29 Sept 2022 | 5.07 | 5.09 | 4.99 | 5.01 | 5.01 | 10,082,700 |
| 28 Sept 2022 | 5.07 | 5.17 | 5.04 | 5.15 | 5.15 | 11,126,000 |
| 27 Sept 2022 | 5.25 | 5.28 | 5.18 | 5.25 | 5.25 | 13,270,700 |
| 26 Sept 2022 | 5.26 | 5.30 | 5.15 | 5.15 | 5.15 | 11,283,400 |
| 23 Sept 2022 | 5.37 | 5.41 | 5.21 | 5.29 | 5.29 | 12,421,300 |
| 22 Sept 2022 | 5.53 | 5.54 | 5.45 | 5.46 | 5.46 | 13,207,200 |
| 21 Sept 2022 | 5.55 | 5.67 | 5.50 | 5.51 | 5.51 | 8,470,100 |
| 20 Sept 2022 | 5.55 | 5.61 | 5.51 | 5.55 | 5.55 | 7,182,600 |
| 19 Sept 2022 | 5.50 | 5.60 | 5.48 | 5.58 | 5.58 | 8,397,800 |
| 16 Sept 2022 | 5.40 | 5.58 | 5.39 | 5.57 | 5.57 | 10,996,700 |
| 15 Sept 2022 | 5.42 | 5.49 | 5.36 | 5.38 | 5.38 | 8,728,800 |
| 14 Sept 2022 | 5.46 | 5.51 | 5.39 | 5.45 | 5.45 | 8,153,400 |
| 13 Sept 2022 | 5.61 | 5.66 | 5.44 | 5.45 | 5.45 | 12,651,700 |
| 12 Sept 2022 | 5.73 | 5.80 | 5.65 | 5.67 | 5.67 | 6,831,700 |
| 09 Sept 2022 | 5.73 | 5.80 | 5.71 | 5.75 | 5.75 | 7,779,100 |
| 08 Sept 2022 | 5.56 | 5.66 | 5.49 | 5.66 | 5.66 | 8,355,200 |
| 07 Sept 2022 | 5.42 | 5.56 | 5.39 | 5.53 | 5.53 | 6,434,100 |
| 06 Sept 2022 | 5.48 | 5.55 | 5.41 | 5.49 | 5.49 | 8,446,900 |
| 02 Sept 2022 | 5.63 | 5.70 | 5.50 | 5.51 | 5.51 | 8,952,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
