ASE Technology Holding Co., Ltd. American Depositary Shares (each representing (NY: ASX )

10.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.810 10.13 9.810 10.00 15,321,117 +0.04(+0.45%)
Dec 19, 2024 10.18 10.18 9.925 9.955 7,151,781 +0.11(+1.07%)
Dec 18, 2024 10.17 10.42 9.815 9.850 11,361,733 -0.16(-1.60%)
Dec 17, 2024 10.10 10.10 9.940 10.01 6,174,281 -0.27(-2.63%)
Dec 16, 2024 10.17 10.35 10.12 10.28 8,199,251 +0.12(+1.18%)
Dec 13, 2024 10.06 10.21 10.01 10.16 10,863,811 +0.29(+2.94%)
Dec 12, 2024 9.850 9.980 9.850 9.870 5,303,930 -0.14(-1.40%)
Dec 11, 2024 9.880 10.08 9.835 10.01 5,522,995 +0.20(+2.04%)
Dec 10, 2024 10.06 10.10 9.780 9.810 7,181,094 -0.32(-3.16%)
Dec 09, 2024 10.23 10.29 10.11 10.13 5,247,744 -0.06(-0.59%)
Dec 06, 2024 10.01 10.19 10.01 10.19 5,521,076 +0.28(+2.83%)
Dec 05, 2024 9.950 10.06 9.840 9.910 6,470,037 -0.08(-0.80%)
Dec 04, 2024 10.09 10.09 9.960 9.990 10,077,208 +0.08(+0.81%)
Dec 03, 2024 9.830 9.930 9.780 9.910 9,114,232 -0.10(-1.00%)
Dec 02, 2024 9.810 10.05 9.810 10.01 10,591,392 +0.29(+2.98%)
Nov 29, 2024 9.530 9.860 9.520 9.720 5,001,939 +0.23(+2.42%)
Nov 27, 2024 9.570 9.570 9.310 9.490 6,644,325 -0.27(-2.77%)
Nov 26, 2024 9.850 9.895 9.680 9.760 5,618,275 -0.15(-1.51%)
Nov 25, 2024 9.950 9.990 9.875 9.910 6,294,263 -0.02(-0.20%)
Nov 22, 2024 9.910 9.970 9.860 9.930 4,403,618 +0.12(+1.22%)
Nov 21, 2024 9.770 9.830 9.625 9.810 8,290,396 +0.05(+0.51%)
Nov 20, 2024 9.740 9.770 9.610 9.760 5,698,659 -0.10(-1.01%)
Nov 19, 2024 9.760 9.870 9.750 9.860 3,666,811 +0.08(+0.82%)
Nov 18, 2024 9.390 9.800 9.380 9.780 12,256,005 +0.24(+2.52%)
Nov 15, 2024 9.660 9.720 9.530 9.540 8,351,827 -0.05(-0.52%)
Nov 14, 2024 9.610 9.690 9.580 9.590 5,513,596 -0.04(-0.42%)
Nov 13, 2024 9.850 9.885 9.630 9.630 7,628,129 +0.12(+1.26%)
Nov 12, 2024 9.570 9.650 9.383 9.510 6,215,221 -0.18(-1.86%)
Nov 11, 2024 9.820 9.845 9.600 9.690 8,092,297 -0.19(-1.92%)
Nov 08, 2024 9.980 10.02 9.815 9.880 4,705,484 -0.27(-2.66%)
Nov 07, 2024 9.940 10.17 9.940 10.15 6,543,090 +0.43(+4.42%)
Nov 06, 2024 9.530 9.740 9.525 9.720 8,284,312 +0.04(+0.41%)
Nov 05, 2024 9.660 9.730 9.540 9.680 5,047,341 +0.07(+0.73%)
Nov 04, 2024 9.760 9.810 9.610 9.610 5,561,139 -0.27(-2.73%)
Nov 01, 2024 9.810 9.970 9.790 9.880 6,868,420 +0.32(+3.35%)
Oct 31, 2024 10.09 10.10 9.420 9.560 10,589,197 -0.24(-2.45%)
Oct 30, 2024 10.02 10.05 9.790 9.800 8,102,764 -0.37(-3.64%)
Oct 29, 2024 10.10 10.24 10.00 10.17 9,523,016 +0.02(+0.20%)
Oct 28, 2024 10.41 10.41 10.13 10.15 4,417,329 -0.17(-1.65%)
Oct 25, 2024 10.27 10.50 10.21 10.32 7,585,090 +0.20(+1.98%)
Oct 24, 2024 10.15 10.19 10.03 10.12 4,400,852 -0.02(-0.20%)
Oct 23, 2024 10.14 10.23 10.00 10.14 5,734,383 -0.20(-1.93%)
Oct 22, 2024 10.37 10.42 10.25 10.34 4,466,796 +0.03(+0.29%)
Oct 21, 2024 10.24 10.34 10.21 10.31 3,438,242 -0.08(-0.77%)
Oct 18, 2024 10.58 10.61 10.34 10.39 4,394,709 -0.35(-3.26%)
Oct 17, 2024 10.76 10.90 10.70 10.74 5,794,515 +0.37(+3.57%)
Oct 16, 2024 10.46 10.50 10.35 10.37 6,860,418 +0.17(+1.67%)
Oct 15, 2024 10.66 10.70 10.13 10.20 12,822,508 +0.04(+0.39%)
Oct 14, 2024 10.07 10.20 10.02 10.16 7,672,050 +0.20(+2.01%)
Oct 11, 2024 9.810 10.01 9.700 9.960 5,357,481 +0.23(+2.36%)
Oct 10, 2024 9.680 9.800 9.650 9.730 4,684,276 -0.11(-1.12%)
Oct 09, 2024 9.800 9.860 9.705 9.840 5,018,418 -0.02(-0.20%)
Oct 08, 2024 9.780 9.910 9.705 9.860 4,647,773 -0.01(-0.10%)
Oct 07, 2024 9.840 9.950 9.815 9.870 3,527,485 +0.03(+0.30%)
Oct 04, 2024 9.850 9.880 9.745 9.840 5,034,828 +0.14(+1.44%)
Oct 03, 2024 9.610 9.790 9.590 9.700 6,113,101 +0.03(+0.31%)
Oct 02, 2024 9.680 9.790 9.580 9.670 4,732,499 +0.08(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.