NYSE - Nasdaq Real Time Price USD

ASE Technology Holding Co., Ltd. (ASX)

Compare
10.09
-0.40
(-3.86%)
As of 3:00:31 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 10.21 10.21 10.02 10.09 10.09 7,122,283
Jan 10, 2025 10.60 10.63 10.42 10.49 10.49 11,794,500
Jan 8, 2025 10.71 10.80 10.67 10.76 10.76 10,427,400
Jan 7, 2025 11.08 11.14 10.79 10.86 10.86 11,030,400
Jan 6, 2025 10.49 10.71 10.49 10.64 10.64 10,472,600
Jan 3, 2025 10.06 10.26 10.02 10.21 10.21 9,489,600
Jan 2, 2025 10.01 10.17 9.97 10.02 10.02 7,660,500
Dec 31, 2024 10.14 10.24 10.05 10.07 10.07 8,565,100
Dec 30, 2024 10.18 10.22 10.09 10.15 10.15 7,156,600
Dec 27, 2024 10.39 10.39 10.23 10.34 10.34 6,381,300
Dec 26, 2024 10.49 10.51 10.36 10.38 10.38 9,332,600
Dec 24, 2024 10.42 10.55 10.41 10.55 10.55 5,891,300
Dec 23, 2024 10.15 10.39 10.12 10.38 10.38 10,419,900
Dec 20, 2024 9.81 10.13 9.81 10.00 10.00 15,321,100
Dec 19, 2024 10.18 10.18 9.90 9.91 9.91 9,322,800
Dec 18, 2024 10.17 10.42 9.82 9.85 9.85 11,363,000
Dec 17, 2024 10.10 10.10 9.94 10.01 10.01 6,174,300
Dec 16, 2024 10.17 10.35 10.12 10.28 10.28 8,199,200
Dec 13, 2024 10.06 10.21 10.01 10.16 10.16 10,863,700
Dec 12, 2024 9.85 9.98 9.85 9.87 9.87 5,304,700
Dec 11, 2024 9.88 10.08 9.84 10.01 10.01 5,523,000
Dec 10, 2024 10.06 10.10 9.78 9.81 9.81 7,181,100
Dec 9, 2024 10.23 10.29 10.11 10.13 10.13 5,248,500
Dec 6, 2024 10.01 10.19 10.01 10.19 10.19 5,520,800
Dec 5, 2024 9.95 10.06 9.84 9.91 9.91 6,470,000
Dec 4, 2024 10.09 10.09 9.96 9.99 9.99 10,079,200
Dec 3, 2024 9.83 9.93 9.78 9.91 9.91 9,114,700
Dec 2, 2024 9.81 10.05 9.81 10.01 10.01 10,591,400
Nov 29, 2024 9.53 9.86 9.52 9.72 9.72 5,001,900
Nov 27, 2024 9.57 9.57 9.31 9.49 9.49 6,643,900
Nov 26, 2024 9.85 9.90 9.68 9.76 9.76 5,618,300
Nov 25, 2024 9.95 9.99 9.88 9.91 9.91 6,294,300
Nov 22, 2024 9.91 9.97 9.86 9.93 9.93 4,403,500
Nov 21, 2024 9.77 9.83 9.63 9.81 9.81 8,291,100
Nov 20, 2024 9.74 9.77 9.61 9.76 9.76 5,698,700
Nov 19, 2024 9.76 9.87 9.75 9.86 9.86 3,605,100
Nov 18, 2024 9.39 9.80 9.38 9.78 9.78 12,256,000
Nov 15, 2024 9.66 9.72 9.53 9.54 9.54 8,351,000
Nov 14, 2024 9.61 9.69 9.58 9.59 9.59 5,513,600
Nov 13, 2024 9.85 9.89 9.63 9.63 9.63 7,627,000
Nov 12, 2024 9.57 9.65 9.38 9.51 9.51 6,216,100
Nov 11, 2024 9.82 9.85 9.60 9.69 9.69 8,092,300
Nov 8, 2024 9.98 10.02 9.82 9.88 9.88 4,705,500
Nov 7, 2024 9.94 10.17 9.94 10.15 10.15 6,543,700
Nov 6, 2024 9.53 9.74 9.53 9.72 9.72 8,286,000
Nov 5, 2024 9.66 9.73 9.54 9.68 9.68 5,047,300
Nov 4, 2024 9.76 9.81 9.61 9.61 9.61 5,561,600
Nov 1, 2024 9.81 9.97 9.79 9.88 9.88 6,866,800
Oct 31, 2024 10.09 10.10 9.42 9.56 9.56 10,590,300
Oct 30, 2024 10.02 10.05 9.79 9.80 9.80 8,104,100
Oct 29, 2024 10.10 10.24 10.00 10.17 10.17 9,522,900
Oct 28, 2024 10.41 10.41 10.14 10.15 10.15 4,417,300
Oct 25, 2024 10.27 10.50 10.21 10.32 10.32 7,585,100
Oct 24, 2024 10.15 10.19 10.03 10.12 10.12 4,400,900
Oct 23, 2024 10.14 10.23 10.00 10.14 10.14 5,735,000
Oct 22, 2024 10.37 10.42 10.25 10.34 10.34 4,468,400
Oct 21, 2024 10.24 10.34 10.22 10.31 10.31 3,438,400
Oct 18, 2024 10.58 10.61 10.34 10.39 10.39 4,394,700
Oct 17, 2024 10.76 10.90 10.70 10.74 10.74 5,794,500
Oct 16, 2024 10.46 10.54 10.35 10.37 10.37 6,860,300
Oct 15, 2024 10.66 10.70 10.13 10.20 10.20 12,839,900
Oct 14, 2024 10.07 10.20 10.02 10.16 10.16 7,672,600
Oct 11, 2024 9.81 10.01 9.70 9.96 9.96 5,357,400
Oct 10, 2024 9.68 9.80 9.65 9.73 9.73 4,684,600
Oct 9, 2024 9.80 9.86 9.71 9.84 9.84 5,018,400
Oct 8, 2024 9.78 9.91 9.71 9.86 9.86 4,647,800
Oct 7, 2024 9.84 9.95 9.82 9.87 9.87 3,527,500
Oct 4, 2024 9.85 9.88 9.74 9.84 9.84 5,034,800
Oct 3, 2024 9.61 9.79 9.59 9.70 9.70 6,113,100
Oct 2, 2024 9.68 9.79 9.58 9.67 9.67 4,732,500
Oct 1, 2024 9.82 9.84 9.52 9.59 9.59 6,694,400
Sep 30, 2024 9.88 10.00 9.64 9.76 9.76 6,009,200
Sep 27, 2024 10.37 10.50 10.16 10.19 10.19 6,079,000
Sep 26, 2024 10.46 10.61 10.29 10.54 10.54 8,211,100
Sep 25, 2024 10.08 10.23 10.08 10.19 10.19 4,109,400
Sep 24, 2024 10.11 10.16 9.99 10.12 10.12 4,128,200
Sep 23, 2024 9.98 10.02 9.92 10.00 10.00 4,723,500
Sep 20, 2024 9.88 9.97 9.80 9.88 9.88 12,919,500
Sep 19, 2024 9.80 10.10 9.80 10.02 10.02 11,903,000
Sep 18, 2024 9.77 9.85 9.59 9.60 9.60 8,891,800
Sep 17, 2024 9.79 9.88 9.65 9.77 9.77 6,616,300
Sep 16, 2024 9.91 9.92 9.66 9.79 9.79 12,194,400
Sep 13, 2024 9.57 9.71 9.54 9.66 9.66 6,312,900
Sep 12, 2024 9.50 9.64 9.48 9.54 9.54 6,183,800
Sep 11, 2024 9.19 9.59 9.09 9.56 9.56 15,184,700
Sep 10, 2024 9.20 9.27 9.09 9.26 9.26 6,373,300
Sep 9, 2024 9.14 9.21 9.07 9.16 9.16 8,363,500
Sep 6, 2024 9.26 9.28 8.89 8.94 8.94 9,839,900
Sep 5, 2024 9.22 9.43 9.19 9.24 9.24 8,673,600
Sep 4, 2024 9.04 9.33 9.04 9.22 9.22 10,201,000
Sep 3, 2024 9.89 9.90 9.07 9.11 9.11 14,201,300
Aug 30, 2024 9.89 10.04 9.87 9.99 9.99 7,839,300
Aug 29, 2024 9.79 10.08 9.76 9.84 9.84 7,161,100
Aug 28, 2024 9.83 9.89 9.64 9.72 9.72 9,014,900
Aug 27, 2024 9.59 9.82 9.54 9.79 9.79 6,225,100
Aug 26, 2024 9.76 9.83 9.61 9.63 9.63 9,322,500
Aug 23, 2024 9.75 9.97 9.73 9.91 9.91 9,548,300
Aug 22, 2024 9.87 9.93 9.53 9.54 9.54 10,780,000
Aug 21, 2024 9.90 10.09 9.88 10.04 10.04 5,864,100
Aug 20, 2024 10.04 10.12 9.89 9.94 9.94 5,619,100
Aug 19, 2024 9.96 10.13 9.84 10.11 10.11 8,006,400
Aug 16, 2024 9.90 10.04 9.87 9.95 9.95 7,541,500
Aug 15, 2024 9.80 10.07 9.75 10.01 10.01 11,839,500
Aug 14, 2024 9.93 9.99 9.72 9.80 9.80 9,267,200
Aug 13, 2024 9.55 9.76 9.48 9.74 9.74 18,185,600
Aug 12, 2024 9.50 9.56 9.36 9.42 9.42 13,175,300
Aug 9, 2024 9.25 9.41 9.18 9.31 9.31 8,757,100
Aug 8, 2024 9.01 9.27 8.79 9.21 9.21 13,604,400
Aug 7, 2024 9.20 9.41 8.82 8.85 8.85 11,044,900
Aug 6, 2024 8.76 8.98 8.62 8.76 8.76 9,182,600
Aug 5, 2024 8.10 8.79 8.10 8.60 8.60 11,749,100
Aug 2, 2024 9.14 9.22 8.88 8.93 8.93 12,685,500
Aug 1, 2024 9.91 10.06 9.45 9.52 9.52 15,112,800
Jul 31, 2024 9.87 10.08 9.80 10.02 10.02 12,004,300
Jul 30, 2024 10.04 10.16 9.62 9.68 9.68 11,836,000
Jul 29, 2024 10.30 10.33 9.93 9.96 9.96 7,096,800
Jul 26, 2024 10.26 10.45 10.15 10.34 10.34 7,918,100
Jul 25, 2024 10.71 10.99 10.27 10.36 10.36 11,413,700
Jul 24, 2024 10.92 10.97 10.59 10.60 10.60 10,494,700
Jul 23, 2024 11.20 11.29 11.08 11.11 11.11 5,955,000
Jul 22, 2024 11.00 11.18 10.93 11.10 11.10 8,878,600
Jul 19, 2024 11.19 11.26 10.99 11.02 11.02 8,424,400
Jul 18, 2024 11.54 11.58 11.18 11.31 11.31 10,705,500
Jul 17, 2024 11.63 11.68 11.31 11.35 11.35 13,350,400
Jul 16, 2024 11.87 11.92 11.66 11.80 11.80 5,752,000
Jul 15, 2024 11.99 12.04 11.71 11.75 11.75 6,385,600
Jul 12, 2024 12.12 12.21 11.86 11.90 11.90 9,691,300
Jul 11, 2024 12.85 12.86 12.49 12.50 12.50 14,017,600
Jul 10, 2024 12.06 12.24 12.02 12.20 12.20 6,787,200
Jul 9, 2024 12.08 12.13 11.90 11.96 11.96 6,784,500
Jul 8, 2024 11.69 11.85 11.69 11.78 11.78 5,195,800
Jul 5, 2024 11.53 11.65 11.34 11.50 11.50 3,927,900
Jul 3, 2024 11.07 11.25 10.98 11.23 11.23 4,046,200
Jul 2, 2024 0.32 Dividend
Jul 2, 2024 10.99 11.10 10.90 11.02 11.02 5,864,700
Jul 1, 2024 11.50 11.52 11.16 11.33 11.01 3,319,200
Jun 28, 2024 11.47 11.63 11.34 11.42 11.10 6,488,000
Jun 27, 2024 11.46 11.60 11.42 11.47 11.14 3,898,300
Jun 26, 2024 11.47 11.67 11.38 11.51 11.18 5,551,400
Jun 25, 2024 11.43 11.50 11.28 11.47 11.14 6,462,000
Jun 24, 2024 11.50 11.66 11.39 11.39 11.07 6,835,600
Jun 21, 2024 11.63 11.73 11.45 11.58 11.25 7,331,800
Jun 20, 2024 12.22 12.23 11.67 11.74 11.41 8,253,400
Jun 18, 2024 11.65 11.98 11.64 11.94 11.60 6,907,500
Jun 17, 2024 11.42 11.56 11.29 11.53 11.20 4,481,200
Jun 14, 2024 11.38 11.42 11.19 11.29 10.97 4,506,100
Jun 13, 2024 11.34 11.46 11.26 11.41 11.09 4,693,400
Jun 12, 2024 11.34 11.56 11.34 11.43 11.11 5,424,000
Jun 11, 2024 11.07 11.15 10.99 11.11 10.79 3,363,000
Jun 10, 2024 10.73 11.19 10.70 11.13 10.81 6,585,600
Jun 7, 2024 10.78 10.82 10.67 10.74 10.43 4,395,200
Jun 6, 2024 10.93 10.96 10.75 10.84 10.53 5,190,900
Jun 5, 2024 10.84 10.96 10.71 10.94 10.63 8,439,100
Jun 4, 2024 10.86 10.91 10.64 10.73 10.43 4,520,200
Jun 3, 2024 11.09 11.09 10.82 11.00 10.69 4,036,800
May 31, 2024 11.07 11.10 10.50 10.78 10.47 8,009,900
May 30, 2024 11.18 11.24 11.06 11.12 10.80 5,336,500
May 29, 2024 11.16 11.22 11.10 11.11 10.79 6,052,800
May 28, 2024 11.37 11.47 11.27 11.37 11.05 5,694,600
May 24, 2024 11.08 11.20 11.00 11.15 10.83 4,678,800
May 23, 2024 11.25 11.30 10.91 10.99 10.68 8,574,900
May 22, 2024 10.94 10.98 10.84 10.94 10.63 4,296,500
May 21, 2024 10.71 10.90 10.71 10.86 10.55 3,548,300
May 20, 2024 10.56 10.94 10.53 10.85 10.54 5,584,300
May 17, 2024 10.56 10.62 10.46 10.52 10.22 3,210,600
May 16, 2024 10.67 10.71 10.48 10.50 10.20 5,183,900
May 15, 2024 10.62 10.75 10.55 10.73 10.43 4,540,000
May 14, 2024 10.31 10.50 10.31 10.49 10.19 3,301,900
May 13, 2024 10.30 10.39 10.25 10.30 10.01 3,399,600
May 10, 2024 10.50 10.62 10.47 10.52 10.22 4,532,300
May 9, 2024 10.37 10.40 10.23 10.26 9.97 4,698,800
May 8, 2024 10.38 10.45 10.34 10.44 10.14 3,559,700
May 7, 2024 10.57 10.60 10.38 10.39 10.09 3,872,500
May 6, 2024 10.50 10.54 10.42 10.49 10.19 5,295,300
May 3, 2024 10.41 10.56 10.40 10.53 10.23 5,323,300
May 2, 2024 10.06 10.22 9.89 10.16 9.87 6,053,600
May 1, 2024 10.06 10.24 9.89 9.91 9.63 8,733,700
Apr 30, 2024 10.28 10.33 10.03 10.04 9.75 6,341,700
Apr 29, 2024 10.23 10.38 10.20 10.33 10.04 4,408,800
Apr 26, 2024 10.08 10.15 9.92 10.10 9.81 6,221,800
Apr 25, 2024 10.01 10.26 9.90 10.15 9.86 6,543,100
Apr 24, 2024 10.46 10.48 10.23 10.37 10.08 6,093,900
Apr 23, 2024 10.19 10.37 10.15 10.32 10.03 4,722,300
Apr 22, 2024 10.12 10.23 10.00 10.18 9.89 6,176,800
Apr 19, 2024 10.25 10.34 10.02 10.05 9.76 7,597,700
Apr 18, 2024 10.40 10.53 10.29 10.35 10.06 6,508,300
Apr 17, 2024 10.82 10.86 10.51 10.59 10.29 7,351,200
Apr 16, 2024 10.69 10.79 10.56 10.75 10.44 4,556,000
Apr 15, 2024 11.03 11.12 10.73 10.83 10.52 5,479,600
Apr 12, 2024 11.11 11.14 10.84 10.85 10.54 7,540,200
Apr 11, 2024 11.09 11.23 11.00 11.21 10.89 4,220,600
Apr 10, 2024 11.06 11.22 10.93 10.95 10.64 4,776,700
Apr 9, 2024 11.12 11.22 11.00 11.11 10.79 5,674,900
Apr 8, 2024 11.04 11.10 10.92 10.94 10.63 4,405,900
Apr 5, 2024 10.89 11.11 10.84 11.11 10.79 4,689,300
Apr 4, 2024 11.15 11.34 10.90 10.92 10.61 8,186,600
Apr 3, 2024 10.87 11.11 10.82 11.08 10.77 4,017,000
Apr 2, 2024 10.75 10.93 10.75 10.87 10.56 4,448,900
Apr 1, 2024 10.77 10.99 10.74 10.82 10.51 6,128,400
Mar 28, 2024 11.01 11.08 10.92 10.99 10.68 4,218,800
Mar 27, 2024 10.97 11.02 10.79 11.00 10.69 6,713,300
Mar 26, 2024 11.14 11.15 10.96 10.98 10.67 5,781,900
Mar 25, 2024 11.12 11.22 11.07 11.12 10.80 3,717,800
Mar 22, 2024 11.26 11.37 11.19 11.23 10.91 5,249,500
Mar 21, 2024 11.42 11.53 11.32 11.35 11.03 7,992,000
Mar 20, 2024 10.86 11.24 10.85 11.19 10.87 5,512,200
Mar 19, 2024 11.09 11.12 10.83 11.04 10.73 6,786,400
Mar 18, 2024 11.13 11.22 10.96 11.03 10.72 5,674,000
Mar 15, 2024 10.91 10.96 10.79 10.81 10.50 10,377,200
Mar 14, 2024 11.03 11.15 10.90 10.98 10.67 6,836,400
Mar 13, 2024 11.25 11.37 11.18 11.23 10.91 6,432,700
Mar 12, 2024 11.18 11.38 11.09 11.36 11.04 6,302,300
Mar 11, 2024 11.05 11.09 10.80 10.99 10.68 8,259,100
Mar 8, 2024 11.52 11.67 11.22 11.22 10.90 10,845,900
Mar 7, 2024 11.19 11.68 11.19 11.66 11.33 9,479,000
Mar 6, 2024 10.36 10.75 10.36 10.61 10.31 7,316,100
Mar 5, 2024 10.00 10.19 9.99 10.08 9.79 6,179,500
Mar 4, 2024 10.03 10.11 9.99 10.06 9.77 6,268,300
Mar 1, 2024 9.71 9.94 9.65 9.91 9.63 8,731,200
Feb 29, 2024 9.66 9.77 9.60 9.74 9.46 6,148,300
Feb 28, 2024 9.57 9.57 9.45 9.53 9.26 4,179,400
Feb 27, 2024 9.73 9.74 9.58 9.60 9.33 4,486,900
Feb 26, 2024 9.84 9.88 9.78 9.86 9.58 5,394,900
Feb 23, 2024 10.02 10.04 9.78 9.81 9.53 5,588,700
Feb 22, 2024 9.69 10.01 9.69 9.94 9.66 9,068,800
Feb 21, 2024 9.42 9.57 9.41 9.56 9.29 7,007,300
Feb 20, 2024 9.55 9.57 9.43 9.50 9.23 6,486,000
Feb 16, 2024 9.62 9.72 9.55 9.61 9.34 5,043,700
Feb 15, 2024 9.62 9.71 9.55 9.63 9.36 6,628,200
Feb 14, 2024 9.48 9.56 9.44 9.54 9.27 6,439,300
Feb 13, 2024 9.41 9.43 9.26 9.35 9.08 6,859,900
Feb 12, 2024 9.63 9.71 9.55 9.58 9.31 5,563,000
Feb 9, 2024 9.51 9.62 9.42 9.62 9.35 5,033,400
Feb 8, 2024 9.27 9.52 9.23 9.43 9.16 6,756,000
Feb 7, 2024 9.19 9.27 9.07 9.27 9.01 5,977,300
Feb 6, 2024 9.10 9.16 9.03 9.08 8.82 5,897,500
Feb 5, 2024 8.84 9.11 8.84 9.10 8.84 5,669,000
Feb 2, 2024 8.98 8.98 8.80 8.86 8.61 6,584,500
Feb 1, 2024 9.21 9.25 9.01 9.05 8.79 5,769,800
Jan 31, 2024 9.36 9.43 9.20 9.29 9.03 6,740,000
Jan 30, 2024 9.52 9.55 9.37 9.38 9.11 4,100,500
Jan 29, 2024 9.45 9.50 9.37 9.48 9.21 4,052,300
Jan 26, 2024 9.57 9.61 9.42 9.44 9.17 5,485,800
Jan 25, 2024 9.67 9.78 9.62 9.63 9.36 7,152,900
Jan 24, 2024 9.51 9.62 9.45 9.52 9.25 7,511,700
Jan 23, 2024 9.39 9.50 9.37 9.47 9.20 5,563,700
Jan 22, 2024 9.39 9.47 9.34 9.39 9.12 4,359,100
Jan 19, 2024 9.11 9.30 9.10 9.27 9.01 7,966,700
Jan 18, 2024 8.88 9.06 8.87 9.05 8.79 8,272,400
Jan 17, 2024 8.62 8.65 8.51 8.63 8.38 5,709,600
Jan 16, 2024 8.68 8.77 8.60 8.72 8.47 4,890,900

Related Tickers

UMC United Microelectronics Corporation
6.20
+0.81%
 
SIMO Silicon Motion Technology Corporation
51.66
-2.45%
 
HIMX Himax Technologies, Inc.
7.36
-4.23%
 
IMOS ChipMOS TECHNOLOGIES INC.
17.97
-0.91%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
201.29
-3.40%
 
2454.TW MediaTek Inc.
1,390.00
-5.12%
 
LEDS SemiLEDs Corporation
1.3777
+4.37%
 
2449.TW King Yuan Electronics Co., Ltd.
112.00
-5.88%
 
3661.TW Alchip Technologies, Limited
2,795.00
-5.09%
 
3443.TW Global Unichip Corp.
1,180.00
-7.09%