Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

ASE Technology Holding Co., Ltd. (2DQ.F)

Compare
7.55
-0.05
(-0.66%)
At close: April 4 at 8:08:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20257.557.557.557.557.55-
Apr 3, 20257.607.607.607.607.60-
Apr 2, 20258.158.158.158.158.15-
Apr 1, 20258.008.008.008.008.00-
Mar 31, 20258.008.008.008.008.0012
Mar 28, 20258.508.508.508.508.50-
Mar 27, 20258.758.758.758.758.75-
Mar 26, 20258.958.958.958.958.95-
Mar 25, 20258.958.958.958.958.95-
Mar 24, 20258.808.808.808.808.80-
Mar 21, 20258.958.958.958.958.95-
Mar 20, 20258.808.808.808.808.80-
Mar 19, 20258.758.758.758.758.75-
Mar 18, 20258.758.758.758.758.75-
Mar 17, 20258.658.958.658.958.951,902
Mar 14, 20258.608.608.608.608.60-
Mar 13, 20258.658.658.658.658.65-
Mar 12, 20258.608.608.608.608.60-
Mar 11, 20258.558.558.558.558.55-
Mar 10, 20259.109.109.109.109.10-
Mar 7, 20259.109.109.109.109.10-
Mar 6, 20259.509.509.509.509.50-
Mar 5, 20259.459.459.459.459.45-
Mar 4, 20259.209.209.209.209.20-
Mar 3, 20259.659.659.659.659.65-
Feb 28, 20259.559.559.559.559.55-
Feb 27, 202510.3010.3010.3010.3010.30-
Feb 26, 20259.909.909.909.909.90-
Feb 25, 202510.1010.1010.1010.1010.10-
Feb 24, 202510.3010.3010.3010.3010.30-
Feb 21, 202510.6010.6010.6010.6010.60-
Feb 20, 202510.8010.8010.8010.8010.80-
Feb 19, 202510.4010.4010.4010.4010.40-
Feb 18, 202510.5010.5010.5010.5010.50-
Feb 17, 202510.2010.2010.2010.2010.20-
Feb 14, 202510.2010.2010.2010.2010.20-
Feb 13, 20259.709.709.709.709.70-
Feb 12, 20259.859.859.859.859.85-
Feb 11, 20259.859.859.859.859.85-
Feb 10, 20259.709.709.709.709.70-
Feb 7, 20259.709.709.709.709.70-
Feb 6, 20259.609.609.609.609.60-
Feb 5, 20259.509.659.509.659.65150
Feb 4, 20259.459.459.459.459.45-
Feb 3, 20259.409.409.409.409.40-
Jan 31, 20259.609.609.609.609.60-
Jan 30, 20259.359.359.359.359.35-
Jan 29, 20259.309.309.309.309.30-
Jan 28, 20259.359.359.359.359.35-
Jan 27, 202510.2010.2010.2010.2010.20-
Jan 24, 202510.5010.5010.5010.5010.50-
Jan 23, 202510.5010.5010.5010.5010.50-
Jan 22, 202510.6010.6010.6010.6010.60-
Jan 21, 202510.0010.0010.0010.0010.00-
Jan 20, 202510.3010.3010.3010.3010.30180
Jan 17, 202510.2010.2010.2010.2010.20-
Jan 16, 20259.959.959.959.959.95-
Jan 15, 20259.759.759.759.759.75-
Jan 14, 20259.809.809.809.809.80-
Jan 13, 202510.2010.2010.2010.2010.20-
Jan 10, 202510.4010.4010.4010.4010.40-
Jan 9, 202510.4010.8010.4010.6010.602,089
Jan 8, 202510.5010.5010.5010.5010.50-
Jan 7, 202510.2010.2010.2010.2010.20-
Jan 6, 20259.859.859.859.859.85-
Jan 3, 20259.509.509.509.509.50-
Jan 2, 20259.659.659.659.659.65-
Dec 30, 20249.759.759.759.759.75-
Dec 27, 20249.909.909.909.909.90-
Dec 23, 20249.609.609.609.609.60-
Dec 20, 20249.459.459.459.459.45-
Dec 19, 20249.709.709.709.709.70-
Dec 18, 20249.559.809.559.809.80704
Dec 17, 20249.609.609.609.609.60-
Dec 16, 20249.509.509.509.509.50-
Dec 13, 20249.359.359.359.359.35-
Dec 12, 20249.659.659.659.659.65-
Dec 11, 20249.259.259.259.259.25-
Dec 10, 20249.509.709.509.709.705
Dec 9, 20249.609.609.609.609.60-
Dec 6, 20249.259.259.259.259.25-
Dec 5, 20249.409.409.409.409.40-
Dec 4, 20249.309.309.309.309.30-
Dec 3, 20249.459.459.459.459.45-
Dec 2, 20249.159.159.159.159.15-
Nov 29, 20248.708.708.708.708.70-
Nov 28, 20248.908.908.908.908.90-
Nov 27, 20249.209.209.209.209.20-
Nov 26, 20249.409.409.409.409.40-
Nov 25, 20249.159.159.159.159.15-
Nov 22, 20249.309.309.309.309.30-
Nov 21, 20248.808.808.808.808.80-
Nov 20, 20249.359.359.359.359.35-
Nov 19, 20249.059.059.059.059.05-
Nov 18, 20249.009.009.009.009.00-
Nov 15, 20249.009.009.009.009.00-
Nov 14, 20248.958.958.958.958.95-
Nov 13, 20248.858.858.858.858.85-
Nov 12, 20249.059.059.059.059.05-
Nov 11, 20249.309.309.109.109.10200
Nov 8, 20249.359.359.359.359.35-
Nov 7, 20248.908.908.908.908.90-
Nov 6, 20249.009.009.009.009.00-
Nov 5, 20248.758.758.708.708.70-
Nov 4, 20249.009.009.009.009.00-
Nov 1, 20248.708.708.708.708.70-
Oct 31, 20248.809.058.809.059.051,790
Oct 30, 20249.359.359.359.359.35-
Oct 29, 20249.359.359.359.359.35-
Oct 28, 20249.509.509.509.509.50-
Oct 25, 20249.309.309.309.309.30-
Oct 24, 20249.309.309.309.309.30-
Oct 23, 20249.409.409.409.409.40-
Oct 22, 20249.459.459.459.459.45-
Oct 21, 20249.509.509.509.509.50-
Oct 18, 20249.859.859.859.859.85-
Oct 17, 20249.459.459.459.459.45-
Oct 16, 20249.359.359.359.359.35-
Oct 15, 20249.259.259.259.259.25-
Oct 14, 20249.059.109.059.109.10750
Oct 11, 20248.858.858.858.858.85-
Oct 10, 20248.958.958.958.958.95-
Oct 9, 20248.908.908.808.808.80-
Oct 8, 20248.908.908.908.908.90-
Oct 7, 20248.908.908.908.908.90-
Oct 4, 20248.758.758.758.758.75-
Oct 3, 20248.708.708.708.708.70-
Oct 2, 20248.608.608.608.608.60-
Oct 1, 20248.758.758.758.758.75-
Sep 30, 20249.059.059.059.059.05-
Sep 27, 20249.359.359.359.359.35-
Sep 26, 20249.109.109.109.109.10-
Sep 25, 20248.908.908.908.908.90-
Sep 24, 20248.958.958.958.958.95-
Sep 23, 20248.758.758.758.758.75-
Sep 20, 20248.908.908.908.908.90-
Sep 19, 20248.658.658.658.658.65-
Sep 18, 20248.508.508.508.508.50-
Sep 17, 20248.708.708.708.708.70-
Sep 16, 20248.608.608.608.608.60-
Sep 13, 20248.508.508.508.508.50-
Sep 12, 20248.558.558.558.558.55-
Sep 11, 20248.258.258.258.258.25-
Sep 10, 20248.258.258.258.258.25-
Sep 9, 20248.008.008.008.008.00-
Sep 6, 20248.258.258.258.258.25-
Sep 5, 20248.308.308.308.308.30-
Sep 4, 20248.208.208.208.208.20-
Sep 3, 20248.958.958.958.958.95-
Sep 2, 20249.009.009.009.009.00111
Aug 30, 20248.858.858.858.858.85-
Aug 29, 20248.558.558.558.558.55-
Aug 28, 20248.708.708.708.708.70-
Aug 27, 20248.558.558.558.558.55-
Aug 26, 20248.508.508.508.508.50-
Aug 23, 20248.558.558.558.558.55-
Aug 22, 20248.958.958.958.958.95-
Aug 21, 20248.658.658.658.658.65-
Aug 20, 20249.059.059.059.059.05-
Aug 19, 20248.958.958.958.958.95-
Aug 16, 20249.059.059.059.059.05-
Aug 15, 20248.858.858.858.858.85-
Aug 14, 20248.808.808.808.808.80-
Aug 13, 20248.508.508.508.508.50-
Aug 12, 20248.458.458.458.458.45-
Aug 9, 20248.358.358.358.358.35-
Aug 8, 20248.058.058.058.058.05-
Aug 7, 20247.607.607.607.607.60-
Aug 6, 20247.907.907.907.907.90-
Aug 5, 20248.008.008.008.008.00-
Aug 2, 20248.608.608.608.608.60-
Aug 1, 20249.209.209.209.209.20-
Jul 31, 20248.808.858.808.858.851,500
Jul 30, 20249.159.159.159.159.15-
Jul 29, 20249.509.609.509.609.6020
Jul 26, 20249.509.509.509.509.50-
Jul 25, 20249.909.909.909.909.90-
Jul 24, 202410.1010.1010.1010.1010.10-
Jul 23, 202410.1010.1010.1010.1010.10-
Jul 22, 202410.0010.0010.0010.0010.00-
Jul 19, 202410.4010.4010.4010.4010.40-
Jul 18, 202410.4010.4010.2010.2010.20360
Jul 17, 202410.8010.8010.8010.8010.80-
Jul 16, 202410.9010.9010.9010.9010.90-
Jul 15, 202411.0011.0011.0011.0011.00-
Jul 12, 202411.3011.3011.3011.3011.30-
Jul 11, 202411.5011.5011.5011.5011.50100
Jul 10, 202411.0011.3011.0011.3011.301,000
Jul 9, 202410.9010.9010.9010.9010.90-
Jul 8, 202410.6010.6010.6010.6010.60-
Jul 5, 202410.1010.1010.1010.1010.10-
Jul 4, 202410.4010.4010.4010.4010.40-
Jul 3, 202410.1010.1010.1010.1010.10-
Jul 2, 2024 0.29 Dividend
Jul 2, 202410.3010.3010.3010.3010.30-
Jul 1, 202410.4010.4010.4010.4010.08-
Jun 28, 202410.7010.7010.7010.7010.37-
Jun 27, 202410.8010.8010.8010.8010.47-
Jun 26, 202410.5010.5010.5010.5010.18-
Jun 25, 202410.6010.6010.6010.6010.28-
Jun 24, 202410.8010.8010.8010.8010.47-
Jun 21, 202410.9010.9010.9010.9010.57-
Jun 20, 202411.5011.5011.5011.5011.15-
Jun 19, 202411.1011.1011.1011.1010.76-
Jun 18, 202410.7010.7010.7010.7010.37-
Jun 17, 202410.3010.3010.3010.309.99-
Jun 14, 202410.6010.6010.6010.6010.28-
Jun 13, 202410.4010.4010.4010.4010.08-
Jun 12, 202410.3010.3010.3010.309.99-
Jun 11, 202410.2010.4010.2010.4010.08226
Jun 10, 20249.909.909.909.909.60200
Jun 7, 20249.859.859.859.859.55-
Jun 6, 20249.859.859.859.859.55-
Jun 5, 20249.759.759.759.759.45-
Jun 4, 20249.909.909.909.909.60-
Jun 3, 20249.909.909.909.909.60-
May 31, 202410.1010.1010.1010.109.79-
May 30, 20249.959.959.959.959.65-
May 29, 202410.4010.4010.4010.4010.08-
May 28, 202410.2010.6010.2010.5010.18315
May 27, 202410.3010.3010.3010.309.99-
May 24, 20249.859.859.859.859.55-
May 23, 20249.509.509.509.509.21-
May 22, 20249.909.909.909.909.60-
May 21, 20249.859.859.859.859.55-
May 20, 20249.709.709.609.609.31-
May 17, 20249.609.609.609.609.31-
May 16, 20249.759.759.759.759.45-
May 15, 20249.659.659.659.659.36-
May 14, 20249.459.459.459.459.16-
May 13, 20249.709.709.509.509.2119,360
May 10, 20249.459.459.459.459.16-
May 9, 20249.109.109.109.108.82-
May 8, 20249.559.559.559.559.26-
May 7, 20249.659.659.659.659.36-
May 6, 20249.709.709.709.709.41-
May 3, 20249.459.459.459.459.16-
May 2, 20249.409.409.409.409.11-
Apr 30, 20249.509.509.509.509.21-
Apr 29, 20249.359.359.359.359.07-
Apr 26, 20249.359.359.359.359.07-
Apr 25, 20249.559.559.559.559.26-
Apr 24, 20249.609.609.609.609.31-
Apr 23, 20249.309.309.309.309.02-
Apr 22, 20249.359.359.359.359.07-
Apr 19, 20249.609.609.609.609.31-
Apr 18, 20249.859.859.859.859.55-
Apr 17, 202410.1010.1010.1010.109.79-
Apr 16, 202410.1010.1010.1010.109.79-
Apr 15, 202410.0010.0010.0010.009.70-
Apr 12, 202410.4010.4010.4010.4010.08-
Apr 11, 202410.1010.1010.1010.109.79-
Apr 10, 202410.1010.1010.1010.109.79-
Apr 9, 202410.0010.3010.0010.309.997
Apr 8, 202410.2010.2010.2010.209.89-
Apr 5, 20249.9510.109.9510.109.79100
Apr 4, 202410.0010.0010.0010.009.70-

Related Tickers

H6Q.F Himax Technologies, Inc.
5.95
-8.46%
 
DIOD Diodes Incorporated
35.10
-5.21%
 
STM STMicroelectronics N.V.
18.49
-5.33%
 
MPWR Monolithic Power Systems, Inc.
477.39
-4.27%
 
HIMX Himax Technologies, Inc.
6.25
-7.54%
 
TXN Texas Instruments Incorporated
151.39
-7.80%
 
ARM Arm Holdings plc
87.71
-10.24%
 
MU Micron Technology, Inc.
64.72
-12.94%
 
AMD Advanced Micro Devices, Inc.
85.76
-8.57%
 
INTC Intel Corporation
19.85
-11.50%