Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
54,972.89 -1,522.33 (-2.69%) CMC Crypto 200
1,392.04 -49.72 (-3.45%)
ASE Technology Holding Co., Ltd. (ASX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 7.79 | 7.86 | 7.63 | 7.65 | 7.65 | 2,302,403 |
| 02 Dec 2021 | 7.55 | 7.69 | 7.45 | 7.59 | 7.59 | 6,169,000 |
| 01 Dec 2021 | 7.54 | 7.82 | 7.50 | 7.54 | 7.54 | 5,753,300 |
| 30 Nov 2021 | 7.40 | 7.49 | 7.24 | 7.31 | 7.31 | 4,417,200 |
| 29 Nov 2021 | 7.33 | 7.42 | 7.25 | 7.42 | 7.42 | 4,564,100 |
| 26 Nov 2021 | 7.30 | 7.38 | 7.13 | 7.21 | 7.21 | 3,543,100 |
| 24 Nov 2021 | 7.38 | 7.51 | 7.35 | 7.51 | 7.51 | 2,725,800 |
| 23 Nov 2021 | 7.55 | 7.63 | 7.46 | 7.56 | 7.56 | 4,712,400 |
| 22 Nov 2021 | 7.68 | 7.79 | 7.60 | 7.62 | 7.62 | 5,755,600 |
| 19 Nov 2021 | 7.62 | 7.68 | 7.60 | 7.66 | 7.66 | 2,648,200 |
| 18 Nov 2021 | 7.57 | 7.70 | 7.56 | 7.70 | 7.70 | 2,908,900 |
| 17 Nov 2021 | 7.58 | 7.64 | 7.56 | 7.61 | 7.61 | 2,538,000 |
| 16 Nov 2021 | 7.59 | 7.65 | 7.55 | 7.65 | 7.65 | 2,101,900 |
| 15 Nov 2021 | 7.66 | 7.68 | 7.55 | 7.60 | 7.60 | 1,923,300 |
| 12 Nov 2021 | 7.54 | 7.63 | 7.53 | 7.61 | 7.61 | 1,726,900 |
| 11 Nov 2021 | 7.43 | 7.55 | 7.40 | 7.54 | 7.54 | 2,356,100 |
| 10 Nov 2021 | 7.45 | 7.57 | 7.36 | 7.36 | 7.36 | 3,653,000 |
| 09 Nov 2021 | 7.64 | 7.65 | 7.48 | 7.57 | 7.57 | 4,185,700 |
| 08 Nov 2021 | 7.47 | 7.72 | 7.47 | 7.70 | 7.70 | 6,156,800 |
| 05 Nov 2021 | 7.25 | 7.31 | 7.22 | 7.25 | 7.25 | 3,882,500 |
| 04 Nov 2021 | 7.18 | 7.23 | 7.09 | 7.22 | 7.22 | 2,731,000 |
| 03 Nov 2021 | 7.15 | 7.19 | 7.07 | 7.19 | 7.19 | 1,938,600 |
| 02 Nov 2021 | 7.12 | 7.18 | 7.08 | 7.16 | 7.16 | 2,170,500 |
| 01 Nov 2021 | 7.11 | 7.11 | 7.01 | 7.10 | 7.10 | 2,714,900 |
| 29 Oct 2021 | 7.19 | 7.21 | 7.07 | 7.12 | 7.12 | 3,926,500 |
| 28 Oct 2021 | 7.03 | 7.25 | 7.01 | 7.23 | 7.23 | 4,489,400 |
| 27 Oct 2021 | 7.01 | 7.05 | 6.93 | 6.93 | 6.93 | 2,656,500 |
| 26 Oct 2021 | 7.06 | 7.14 | 6.99 | 7.00 | 7.00 | 2,564,700 |
| 25 Oct 2021 | 6.94 | 6.99 | 6.88 | 6.94 | 6.94 | 2,308,400 |
| 22 Oct 2021 | 6.93 | 6.96 | 6.79 | 6.81 | 6.81 | 2,668,300 |
| 21 Oct 2021 | 6.92 | 6.94 | 6.85 | 6.93 | 6.93 | 2,429,700 |
| 20 Oct 2021 | 7.02 | 7.04 | 6.96 | 6.98 | 6.98 | 2,732,700 |
| 19 Oct 2021 | 7.05 | 7.09 | 7.01 | 7.06 | 7.06 | 3,308,500 |
| 18 Oct 2021 | 6.81 | 6.82 | 6.74 | 6.82 | 6.82 | 1,878,900 |
| 15 Oct 2021 | 6.96 | 6.98 | 6.85 | 6.88 | 6.88 | 3,799,700 |
| 14 Oct 2021 | 6.84 | 6.87 | 6.75 | 6.81 | 6.81 | 3,350,500 |
| 13 Oct 2021 | 6.65 | 6.75 | 6.62 | 6.67 | 6.67 | 3,920,700 |
| 12 Oct 2021 | 6.77 | 6.80 | 6.61 | 6.66 | 6.66 | 6,161,500 |
| 11 Oct 2021 | 6.81 | 6.90 | 6.73 | 6.75 | 6.75 | 3,628,000 |
| 08 Oct 2021 | 7.00 | 7.03 | 6.75 | 6.75 | 6.75 | 4,753,000 |
| 07 Oct 2021 | 7.22 | 7.26 | 7.13 | 7.14 | 7.14 | 4,914,200 |
| 06 Oct 2021 | 7.22 | 7.26 | 7.13 | 7.23 | 7.23 | 4,452,200 |
| 05 Oct 2021 | 7.38 | 7.39 | 7.27 | 7.33 | 7.33 | 3,525,600 |
| 04 Oct 2021 | 7.59 | 7.59 | 7.29 | 7.30 | 7.30 | 7,160,200 |
| 01 Oct 2021 | 7.95 | 7.95 | 7.75 | 7.89 | 7.89 | 10,850,900 |
| 30 Sep 2021 | 7.95 | 8.01 | 7.85 | 7.85 | 7.85 | 14,119,000 |
| 29 Sep 2021 | 7.85 | 7.88 | 7.66 | 7.73 | 7.73 | 8,201,700 |
| 28 Sep 2021 | 8.22 | 8.23 | 7.93 | 7.96 | 7.96 | 7,750,700 |
| 27 Sep 2021 | 8.43 | 8.49 | 8.37 | 8.38 | 8.38 | 3,839,200 |
| 24 Sep 2021 | 8.58 | 8.62 | 8.54 | 8.54 | 8.54 | 3,074,700 |
| 23 Sep 2021 | 8.58 | 8.65 | 8.53 | 8.59 | 8.59 | 4,868,900 |
| 22 Sep 2021 | 8.47 | 8.64 | 8.44 | 8.57 | 8.57 | 5,453,600 |
| 21 Sep 2021 | 8.48 | 8.48 | 8.34 | 8.38 | 8.38 | 4,857,200 |
| 20 Sep 2021 | 8.35 | 8.43 | 8.25 | 8.42 | 8.42 | 6,774,700 |
| 17 Sep 2021 | 8.62 | 8.63 | 8.52 | 8.53 | 8.53 | 5,447,600 |
| 16 Sep 2021 | 8.87 | 8.91 | 8.78 | 8.89 | 8.89 | 3,360,300 |
| 15 Sep 2021 | 9.08 | 9.09 | 9.00 | 9.09 | 9.09 | 2,467,900 |
| 14 Sep 2021 | 9.11 | 9.15 | 9.02 | 9.05 | 9.05 | 2,890,900 |
| 13 Sep 2021 | 9.10 | 9.18 | 9.00 | 9.16 | 9.16 | 3,273,900 |
| 10 Sep 2021 | 9.25 | 9.37 | 9.13 | 9.14 | 9.14 | 3,743,000 |
| 09 Sep 2021 | 8.76 | 9.02 | 8.76 | 8.92 | 8.92 | 2,986,400 |
| 08 Sep 2021 | 8.72 | 8.73 | 8.60 | 8.64 | 8.64 | 2,771,100 |
| 07 Sep 2021 | 8.89 | 8.89 | 8.73 | 8.84 | 8.84 | 3,539,200 |
| 03 Sep 2021 | 9.16 | 9.19 | 9.06 | 9.10 | 9.10 | 3,302,800 |
| 03 Sep 2021 | 0.302 Dividend | |||||
| 02 Sep 2021 | 9.27 | 9.29 | 9.21 | 9.24 | 8.94 | 4,105,500 |
| 01 Sep 2021 | 9.24 | 9.32 | 9.20 | 9.27 | 8.97 | 3,424,500 |
| 31 Aug 2021 | 9.36 | 9.38 | 9.27 | 9.27 | 8.97 | 4,183,000 |
| 30 Aug 2021 | 9.29 | 9.40 | 9.26 | 9.34 | 9.03 | 6,894,000 |
| 27 Aug 2021 | 9.15 | 9.39 | 9.12 | 9.28 | 8.98 | 7,220,400 |
| 26 Aug 2021 | 8.95 | 8.97 | 8.87 | 8.92 | 8.63 | 4,137,600 |
| 25 Aug 2021 | 8.94 | 9.11 | 8.92 | 8.98 | 8.69 | 4,658,000 |
| 24 Aug 2021 | 8.72 | 8.82 | 8.69 | 8.79 | 8.50 | 6,200,600 |
| 23 Aug 2021 | 8.74 | 8.89 | 8.73 | 8.86 | 8.57 | 7,004,600 |
| 20 Aug 2021 | 8.45 | 8.62 | 8.42 | 8.54 | 8.26 | 5,620,500 |
| 19 Aug 2021 | 8.28 | 8.56 | 8.25 | 8.48 | 8.20 | 5,378,800 |
| 18 Aug 2021 | 8.56 | 8.75 | 8.44 | 8.46 | 8.18 | 5,289,900 |
| 17 Aug 2021 | 8.39 | 8.46 | 8.28 | 8.43 | 8.15 | 4,756,400 |
| 16 Aug 2021 | 8.84 | 8.90 | 8.77 | 8.85 | 8.56 | 2,346,500 |
| 13 Aug 2021 | 8.77 | 8.89 | 8.70 | 8.87 | 8.58 | 4,135,800 |
| 12 Aug 2021 | 9.11 | 9.15 | 9.03 | 9.11 | 8.81 | 1,846,400 |
| 11 Aug 2021 | 9.26 | 9.27 | 9.13 | 9.23 | 8.93 | 1,183,300 |
| 10 Aug 2021 | 9.22 | 9.29 | 9.07 | 9.26 | 8.96 | 3,281,000 |
| 09 Aug 2021 | 9.34 | 9.41 | 9.31 | 9.37 | 9.06 | 6,365,300 |
| 06 Aug 2021 | 9.37 | 9.44 | 9.25 | 9.43 | 9.12 | 1,835,900 |
| 05 Aug 2021 | 9.54 | 9.62 | 9.49 | 9.59 | 9.28 | 2,147,100 |
| 04 Aug 2021 | 9.46 | 9.55 | 9.44 | 9.44 | 9.13 | 2,442,600 |
| 03 Aug 2021 | 9.12 | 9.24 | 9.06 | 9.22 | 8.92 | 2,299,600 |
| 02 Aug 2021 | 9.02 | 9.16 | 9.01 | 9.03 | 8.73 | 3,494,100 |
| 30 Jul 2021 | 8.79 | 8.95 | 8.78 | 8.87 | 8.58 | 3,266,000 |
| 29 Jul 2021 | 8.48 | 8.94 | 8.42 | 8.74 | 8.45 | 3,923,400 |
| 28 Jul 2021 | 8.14 | 8.25 | 8.09 | 8.22 | 7.95 | 2,091,500 |
| 27 Jul 2021 | 8.28 | 8.28 | 7.98 | 8.14 | 7.87 | 2,340,000 |
| 26 Jul 2021 | 8.25 | 8.30 | 8.19 | 8.29 | 8.02 | 1,391,800 |
| 23 Jul 2021 | 8.33 | 8.34 | 8.21 | 8.26 | 7.99 | 2,131,200 |
| 22 Jul 2021 | 8.53 | 8.56 | 8.45 | 8.48 | 8.20 | 1,806,000 |
| 21 Jul 2021 | 8.61 | 8.76 | 8.57 | 8.74 | 8.45 | 2,074,400 |
| 20 Jul 2021 | 8.48 | 8.69 | 8.41 | 8.63 | 8.35 | 3,533,400 |
| 19 Jul 2021 | 8.30 | 8.47 | 8.23 | 8.47 | 8.19 | 5,959,300 |
| 16 Jul 2021 | 8.45 | 8.45 | 8.31 | 8.36 | 8.09 | 2,479,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
