Singapore Markets closed

ASE Technology Holding Co., Ltd. (ASX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.63+0.09 (+1.38%)
At close: 04:00PM EDT
6.66 +0.03 (+0.45%)
After hours: 07:39PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20226.696.696.436.636.639,434,800
19 May 20226.446.696.446.546.547,518,500
18 May 20226.646.666.416.426.428,199,300
17 May 20226.646.816.646.816.817,194,900
16 May 20226.516.586.476.506.505,537,600
13 May 20226.436.626.356.626.629,007,000
12 May 20226.216.356.186.336.338,203,600
11 May 20226.486.576.316.326.327,434,300
10 May 20226.436.566.356.486.4813,121,000
09 May 20226.386.426.196.196.198,786,700
06 May 20226.516.656.446.516.517,676,400
05 May 20226.796.796.486.576.579,069,400
04 May 20226.656.906.546.906.907,947,700
03 May 20226.546.656.536.626.626,481,700
02 May 20226.486.546.326.546.547,880,200
29 Apr 20226.656.666.416.446.449,239,900
28 Apr 20226.327.026.266.946.9410,302,500
27 Apr 20226.226.356.206.236.237,121,200
26 Apr 20226.566.566.276.276.279,022,900
25 Apr 20226.536.656.516.656.658,521,100
22 Apr 20226.746.786.666.666.668,587,300
21 Apr 20226.946.966.726.736.736,670,400
20 Apr 20226.916.956.866.886.886,349,700
19 Apr 20226.796.856.746.856.854,677,900
18 Apr 20226.726.846.686.816.814,362,200
14 Apr 20226.946.966.726.726.724,772,900
13 Apr 20226.736.946.726.946.945,388,900
12 Apr 20226.746.776.586.636.634,918,800
11 Apr 20226.756.786.636.646.645,666,500
08 Apr 20226.916.986.826.836.836,756,800
07 Apr 20226.926.996.846.936.938,221,400
06 Apr 20226.907.066.887.007.007,614,700
05 Apr 20227.147.166.956.956.957,657,100
04 Apr 20227.107.257.107.197.193,690,900
01 Apr 20227.167.247.017.047.046,981,100
31 Mar 20227.307.327.097.097.096,070,000
30 Mar 20227.427.457.257.257.255,621,000
29 Mar 20227.417.487.357.467.465,990,800
28 Mar 20227.347.397.227.357.354,563,500
25 Mar 20227.427.457.327.437.435,170,300
24 Mar 20227.397.527.327.527.527,857,000
23 Mar 20227.397.497.287.287.287,706,800
22 Mar 20227.477.567.437.507.506,356,100
21 Mar 20227.527.527.357.457.457,663,800
18 Mar 20227.497.597.437.597.598,627,300
17 Mar 20227.327.507.307.497.496,886,400
16 Mar 20227.107.357.087.357.358,595,100
15 Mar 20226.917.046.847.037.037,534,300
14 Mar 20227.087.156.956.986.987,503,100
11 Mar 20227.227.237.007.017.015,934,100
10 Mar 20227.017.116.987.097.095,302,800
09 Mar 20227.037.216.947.177.175,547,400
08 Mar 20226.737.006.716.826.828,262,800
07 Mar 20226.987.046.636.646.6410,042,700
04 Mar 20227.207.277.057.097.097,700,000
03 Mar 20227.467.467.277.347.344,818,100
02 Mar 20227.337.447.217.407.405,560,700
01 Mar 20227.377.407.177.217.216,847,600
28 Feb 20227.237.287.117.237.236,266,800
25 Feb 20227.177.317.127.317.315,998,800
24 Feb 20226.907.256.857.247.246,706,000
23 Feb 20227.427.437.177.187.186,111,100
22 Feb 20227.317.527.307.347.346,852,200
18 Feb 20227.487.527.387.427.424,617,400
17 Feb 20227.507.547.377.387.385,324,100
16 Feb 20227.437.597.407.557.553,127,700
15 Feb 20227.357.537.347.517.515,551,500
14 Feb 20227.247.317.127.197.194,620,900
11 Feb 20227.427.517.227.277.277,329,700
10 Feb 20227.527.817.457.567.566,311,800
09 Feb 20227.377.487.277.487.484,964,400
08 Feb 20227.117.257.077.237.233,499,500
07 Feb 20227.037.227.037.127.124,617,900
04 Feb 20226.977.086.877.037.034,395,900
03 Feb 20227.097.186.876.886.886,409,000
02 Feb 20227.177.277.097.277.275,290,300
01 Feb 20227.147.206.977.197.194,286,300
31 Jan 20226.837.096.837.087.085,116,100
28 Jan 20226.766.796.536.776.775,148,800
27 Jan 20227.157.196.716.716.716,997,700
26 Jan 20227.167.296.997.097.095,891,500
25 Jan 20227.087.186.967.017.018,430,300
24 Jan 20227.097.226.807.217.219,158,500
21 Jan 20227.317.437.167.177.176,265,900
20 Jan 20227.647.757.487.487.486,610,400
19 Jan 20227.737.827.477.487.485,502,700
18 Jan 20227.837.887.687.697.696,526,100
14 Jan 20227.837.997.747.937.938,007,600
13 Jan 20227.838.047.787.827.826,855,500
12 Jan 20227.947.987.807.857.853,991,900
11 Jan 20227.867.947.797.917.915,140,800
10 Jan 20227.717.857.607.847.845,566,500
07 Jan 20227.837.847.607.647.644,652,700
06 Jan 20227.928.017.827.997.993,701,300
05 Jan 20228.108.157.917.927.925,085,500
04 Jan 20227.947.967.777.887.884,285,200
03 Jan 20227.827.877.747.877.873,635,300
31 Dec 20217.827.877.797.817.812,914,200
30 Dec 20217.777.867.727.767.762,178,200
29 Dec 20217.757.847.737.817.813,332,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...