NYSE - Nasdaq Real Time Price USD

ASE Technology Holding Co., Ltd. (ASX)

10.01
+0.11
+(1.16%)
As of 11:06:38 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 13, 20259.8610.039.7910.0110.012,915,302
May 12, 20259.749.939.579.899.8916,974,900
May 9, 20259.249.359.199.269.269,764,000
May 8, 20259.169.319.129.189.188,973,000
May 7, 20258.949.158.899.109.1018,677,700
May 6, 20258.939.098.889.009.0011,695,900
May 5, 20259.079.289.079.079.0711,027,200
May 2, 20258.979.218.979.109.1010,830,700
May 1, 20258.948.948.688.708.705,331,200
Apr 30, 20258.608.738.468.738.7310,594,300
Apr 29, 20258.708.828.678.708.709,740,900
Apr 28, 20258.688.788.578.748.747,776,600
Apr 25, 20258.568.788.558.768.768,993,100
Apr 24, 20258.318.688.308.668.6611,242,200
Apr 23, 20258.558.688.478.528.5217,011,000
Apr 22, 20258.128.238.088.168.1615,536,100
Apr 21, 20257.978.027.868.018.0112,182,000
Apr 17, 20258.188.198.068.088.0810,623,900
Apr 16, 20258.148.357.998.218.2120,398,800
Apr 15, 20258.368.538.288.438.437,385,800
Apr 14, 20258.278.308.058.228.2214,326,800
Apr 11, 20258.228.388.048.308.3013,719,300
Apr 10, 20258.098.207.607.867.8622,249,900
Apr 9, 20257.008.406.948.358.3536,777,100
Apr 8, 20257.878.027.207.427.4221,285,500
Apr 7, 20257.217.967.077.597.5920,671,400
Apr 4, 20257.927.997.537.677.6719,389,300
Apr 3, 20258.548.648.198.208.2018,095,000
Apr 2, 20258.909.128.869.039.0311,699,600
Apr 1, 20258.969.008.808.998.9910,529,100
Mar 31, 20258.558.808.538.768.769,944,100
Mar 28, 20259.069.098.778.808.8012,884,300
Mar 27, 20259.369.449.249.289.2812,897,800
Mar 26, 20259.799.799.429.509.5013,480,000
Mar 25, 20259.889.889.759.769.766,236,800
Mar 24, 20259.849.939.749.889.887,945,800
Mar 21, 20259.709.789.669.759.758,438,900
Mar 20, 20259.829.959.789.839.834,762,000
Mar 19, 20259.689.889.669.779.7711,027,100
Mar 18, 20259.709.829.659.759.7511,690,100
Mar 17, 20259.719.839.639.779.778,274,500
Mar 14, 20259.519.669.459.669.667,896,800
Mar 13, 20259.609.659.449.539.535,376,700
Mar 12, 20259.759.819.649.729.726,821,700
Mar 11, 20259.489.649.319.479.478,244,600
Mar 10, 20259.739.889.459.579.5714,746,700
Mar 7, 20259.9510.079.7210.0510.0510,004,900
Mar 6, 202510.0410.179.879.909.9011,335,600
Mar 5, 202510.1310.3310.0510.2910.2910,618,000
Mar 4, 20259.8710.209.709.989.9820,121,100
Mar 3, 202510.1910.249.669.749.7416,966,600
Feb 28, 202510.0410.199.9310.1310.1312,821,300
Feb 27, 202510.5710.6110.0310.0310.0320,746,100
Feb 26, 202510.7810.9510.7110.8410.846,535,400
Feb 25, 202510.8310.8810.6310.6310.6314,319,900
Feb 24, 202510.8310.9010.6010.6210.629,783,800
Feb 21, 202511.1811.2510.8710.9410.9411,041,400
Feb 20, 202511.1611.2411.0511.1811.189,582,100
Feb 19, 202511.3211.3711.2311.3611.3613,410,800
Feb 18, 202511.0011.1410.9211.0311.0313,882,700
Feb 14, 202510.9211.0610.7410.8810.888,074,500
Feb 13, 202510.5710.9010.5110.8110.816,918,400
Feb 12, 202510.2010.2610.1410.2410.249,419,900
Feb 11, 202510.3310.4010.2810.3310.337,119,800
Feb 10, 202510.3410.3910.2210.2810.285,090,400
Feb 7, 202510.2610.3410.0810.1210.127,888,700
Feb 6, 202510.0710.1710.0310.1110.118,684,100
Feb 5, 20259.9810.169.9710.0910.0910,098,500
Feb 4, 20259.789.999.789.889.885,974,900
Feb 3, 20259.7510.029.659.859.858,985,700
Jan 31, 202510.0910.4110.0910.1510.1514,479,300
Jan 30, 20259.9410.159.8810.0810.0810,671,200
Jan 29, 20259.969.999.739.839.836,386,200
Jan 28, 20259.829.889.569.829.829,157,900
Jan 27, 202510.4910.559.669.739.7318,199,700
Jan 24, 202511.0411.0410.8410.8610.8610,915,100
Jan 23, 202510.9510.9710.7510.9310.936,205,700
Jan 22, 202511.1611.2211.0011.0211.0211,160,700
Jan 21, 202510.8811.0510.7210.9610.9611,095,600
Jan 17, 202510.5110.6310.5110.5210.526,236,300
Jan 16, 202510.6010.7210.4710.5110.5113,384,300
Jan 15, 202510.3410.4310.2810.3810.387,852,000
Jan 14, 202510.1510.2410.0610.1510.158,929,700
Jan 13, 202510.2110.2110.0210.1410.149,017,800
Jan 10, 202510.6010.6310.4210.4910.4911,794,500
Jan 8, 202510.7110.8010.6710.7610.7610,427,400
Jan 7, 202511.0811.1410.7910.8610.8611,030,400
Jan 6, 202510.4910.7110.4910.6410.6410,472,600
Jan 3, 202510.0610.2610.0210.2110.219,489,600
Jan 2, 202510.0110.179.9710.0210.027,660,500
Dec 31, 202410.1410.2410.0510.0710.078,565,100
Dec 30, 202410.1810.2210.0910.1510.157,156,600
Dec 27, 202410.3910.3910.2310.3410.346,381,300
Dec 26, 202410.4910.5110.3610.3810.389,332,600
Dec 24, 202410.4210.5510.4110.5510.555,891,300
Dec 23, 202410.1510.3910.1210.3810.3810,419,900
Dec 20, 20249.8110.139.8110.0010.0015,321,100
Dec 19, 202410.1810.189.909.919.919,322,800
Dec 18, 202410.1710.429.829.859.8511,363,000
Dec 17, 202410.1010.109.9410.0110.016,174,300
Dec 16, 202410.1710.3510.1210.2810.288,199,200
Dec 13, 202410.0610.2110.0110.1610.1610,863,700
Dec 12, 20249.859.989.859.879.875,304,700
Dec 11, 20249.8810.089.8410.0110.015,523,000
Dec 10, 202410.0610.109.789.819.817,181,100
Dec 9, 202410.2310.2910.1110.1310.135,248,500
Dec 6, 202410.0110.1910.0110.1910.195,520,800
Dec 5, 20249.9510.069.849.919.916,470,000
Dec 4, 202410.0910.099.969.999.9910,079,200
Dec 3, 20249.839.939.789.919.919,114,700
Dec 2, 20249.8110.059.8110.0110.0110,591,400
Nov 29, 20249.539.869.529.729.725,001,900
Nov 27, 20249.579.579.319.499.496,643,900
Nov 26, 20249.859.909.689.769.765,618,300
Nov 25, 20249.959.999.889.919.916,294,300
Nov 22, 20249.919.979.869.939.934,403,500
Nov 21, 20249.779.839.639.819.818,291,100
Nov 20, 20249.749.779.619.769.765,698,700
Nov 19, 20249.769.879.759.869.863,605,100
Nov 18, 20249.399.809.389.789.7812,256,000
Nov 15, 20249.669.729.539.549.548,351,000
Nov 14, 20249.619.699.589.599.595,513,600
Nov 13, 20249.859.899.639.639.637,627,000
Nov 12, 20249.579.659.389.519.516,216,100
Nov 11, 20249.829.859.609.699.698,092,300
Nov 8, 20249.9810.029.829.889.884,705,500
Nov 7, 20249.9410.179.9410.1510.156,543,700
Nov 6, 20249.539.749.539.729.728,286,000
Nov 5, 20249.669.739.549.689.685,047,300
Nov 4, 20249.769.819.619.619.615,561,600
Nov 1, 20249.819.979.799.889.886,866,800
Oct 31, 202410.0910.109.429.569.5610,590,300
Oct 30, 202410.0210.059.799.809.808,104,100
Oct 29, 202410.1010.2410.0010.1710.179,522,900
Oct 28, 202410.4110.4110.1410.1510.154,417,300
Oct 25, 202410.2710.5010.2110.3210.327,585,100
Oct 24, 202410.1510.1910.0310.1210.124,400,900
Oct 23, 202410.1410.2310.0010.1410.145,735,000
Oct 22, 202410.3710.4210.2510.3410.344,468,400
Oct 21, 202410.2410.3410.2210.3110.313,438,400
Oct 18, 202410.5810.6110.3410.3910.394,394,700
Oct 17, 202410.7610.9010.7010.7410.745,794,500
Oct 16, 202410.4610.5410.3510.3710.376,860,300
Oct 15, 202410.6610.7010.1310.2010.2012,839,900
Oct 14, 202410.0710.2010.0210.1610.167,672,600
Oct 11, 20249.8110.019.709.969.965,357,400
Oct 10, 20249.689.809.659.739.734,684,600
Oct 9, 20249.809.869.719.849.845,018,400
Oct 8, 20249.789.919.719.869.864,647,800
Oct 7, 20249.849.959.829.879.873,527,500
Oct 4, 20249.859.889.749.849.845,034,800
Oct 3, 20249.619.799.599.709.706,113,100
Oct 2, 20249.689.799.589.679.674,732,500
Oct 1, 20249.829.849.529.599.596,694,400
Sep 30, 20249.8810.009.649.769.766,009,200
Sep 27, 202410.3710.5010.1610.1910.196,079,000
Sep 26, 202410.4610.6110.2910.5410.548,211,100
Sep 25, 202410.0810.2310.0810.1910.194,109,400
Sep 24, 202410.1110.169.9910.1210.124,128,200
Sep 23, 20249.9810.029.9210.0010.004,723,500
Sep 20, 20249.889.979.809.889.8812,919,500
Sep 19, 20249.8010.109.8010.0210.0211,903,000
Sep 18, 20249.779.859.599.609.608,891,800
Sep 17, 20249.799.889.659.779.776,616,300
Sep 16, 20249.919.929.669.799.7912,194,400
Sep 13, 20249.579.719.549.669.666,312,900
Sep 12, 20249.509.649.489.549.546,183,800
Sep 11, 20249.199.599.099.569.5615,184,700
Sep 10, 20249.209.279.099.269.266,373,300
Sep 9, 20249.149.219.079.169.168,363,500
Sep 6, 20249.269.288.898.948.949,839,900
Sep 5, 20249.229.439.199.249.248,673,600
Sep 4, 20249.049.339.049.229.2210,201,000
Sep 3, 20249.899.909.079.119.1114,201,300
Aug 30, 20249.8910.049.879.999.997,839,300
Aug 29, 20249.7910.089.769.849.847,161,100
Aug 28, 20249.839.899.649.729.729,014,900
Aug 27, 20249.599.829.549.799.796,225,100
Aug 26, 20249.769.839.619.639.639,322,500
Aug 23, 20249.759.979.739.919.919,548,300
Aug 22, 20249.879.939.539.549.5410,780,000
Aug 21, 20249.9010.099.8810.0410.045,864,100
Aug 20, 202410.0410.129.899.949.945,619,100
Aug 19, 20249.9610.139.8410.1110.118,006,400
Aug 16, 20249.9010.049.879.959.957,541,500
Aug 15, 20249.8010.079.7510.0110.0111,839,500
Aug 14, 20249.939.999.729.809.809,267,200
Aug 13, 20249.559.769.489.749.7418,185,600
Aug 12, 20249.509.569.369.429.4213,175,300
Aug 9, 20249.259.419.189.319.318,757,100
Aug 8, 20249.019.278.799.219.2113,604,400
Aug 7, 20249.209.418.828.858.8511,044,900
Aug 6, 20248.768.988.628.768.769,182,600
Aug 5, 20248.108.798.108.608.6011,749,100
Aug 2, 20249.149.228.888.938.9312,685,500
Aug 1, 20249.9110.069.459.529.5215,112,800
Jul 31, 20249.8710.089.8010.0210.0212,004,300
Jul 30, 202410.0410.169.629.689.6811,836,000
Jul 29, 202410.3010.339.939.969.967,096,800
Jul 26, 202410.2610.4510.1510.3410.347,918,100
Jul 25, 202410.7110.9910.2710.3610.3611,413,700
Jul 24, 202410.9210.9710.5910.6010.6010,494,700
Jul 23, 202411.2011.2911.0811.1111.115,955,000
Jul 22, 202411.0011.1810.9311.1011.108,878,600
Jul 19, 202411.1911.2610.9911.0211.028,424,400
Jul 18, 202411.5411.5811.1811.3111.3110,705,500
Jul 17, 202411.6311.6811.3111.3511.3513,350,400
Jul 16, 202411.8711.9211.6611.8011.805,752,000
Jul 15, 202411.9912.0411.7111.7511.756,385,600
Jul 12, 202412.1212.2111.8611.9011.909,691,300
Jul 11, 202412.8512.8612.4912.5012.5014,017,600
Jul 10, 202412.0612.2412.0212.2012.206,787,200
Jul 9, 202412.0812.1311.9011.9611.966,784,500
Jul 8, 202411.6911.8511.6911.7811.785,195,800
Jul 5, 202411.5311.6511.3411.5011.503,927,900
Jul 3, 202411.0711.2510.9811.2311.234,046,200
Jul 2, 2024 0.322 Dividend
Jul 2, 202410.9911.1010.9011.0211.025,864,700
Jul 1, 202411.5011.5211.1611.3311.013,319,200
Jun 28, 202411.4711.6311.3411.4211.106,488,000
Jun 27, 202411.4611.6011.4211.4711.143,898,300
Jun 26, 202411.4711.6711.3811.5111.185,551,400
Jun 25, 202411.4311.5011.2811.4711.146,462,000
Jun 24, 202411.5011.6611.3911.3911.076,835,600
Jun 21, 202411.6311.7311.4511.5811.257,331,800
Jun 20, 202412.2212.2311.6711.7411.418,253,400
Jun 18, 202411.6511.9811.6411.9411.606,907,500
Jun 17, 202411.4211.5611.2911.5311.204,481,200
Jun 14, 202411.3811.4211.1911.2910.974,506,100
Jun 13, 202411.3411.4611.2611.4111.094,693,400
Jun 12, 202411.3411.5611.3411.4311.115,424,000
Jun 11, 202411.0711.1510.9911.1110.793,363,000
Jun 10, 202410.7311.1910.7011.1310.816,585,600
Jun 7, 202410.7810.8210.6710.7410.434,395,200
Jun 6, 202410.9310.9610.7510.8410.535,190,900
Jun 5, 202410.8410.9610.7110.9410.638,439,100
Jun 4, 202410.8610.9110.6410.7310.434,520,200
Jun 3, 202411.0911.0910.8211.0010.694,036,800
May 31, 202411.0711.1010.5010.7810.478,009,900
May 30, 202411.1811.2411.0611.1210.805,336,500
May 29, 202411.1611.2211.1011.1110.796,052,800
May 28, 202411.3711.4711.2711.3711.055,694,600
May 24, 202411.0811.2011.0011.1510.834,678,800
May 23, 202411.2511.3010.9110.9910.688,574,900
May 22, 202410.9410.9810.8410.9410.634,296,500
May 21, 202410.7110.9010.7110.8610.553,548,300
May 20, 202410.5610.9410.5310.8510.545,584,300
May 17, 202410.5610.6210.4610.5210.223,210,600
May 16, 202410.6710.7110.4810.5010.205,183,900
May 15, 202410.6210.7510.5510.7310.434,540,000
May 14, 202410.3110.5010.3110.4910.193,301,900
May 13, 202410.3010.3910.2510.3010.013,399,600

Related Tickers

UMC United Microelectronics Corporation
7.74
+0.32%
 
SIMO Silicon Motion Technology Corporation
57.33
+0.46%
 
HIMX Himax Technologies, Inc.
8.37
+2.39%
 
IMOS ChipMOS TECHNOLOGIES INC.
18.41
+0.53%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
192.61
+3.01%
 
LEDS SemiLEDs Corporation
2.1995
+0.43%
 
NXPI NXP Semiconductors N.V.
208.58
+0.75%
 
TXN Texas Instruments Incorporated
188.65
+0.73%
 
2454.TW MediaTek Inc.
1,355.00
+3.04%
 
2449.TW King Yuan Electronics Co., Ltd.
91.60
-2.35%