Quantcast

ASE Technology Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares) Historical Stock Prices

ASX 
$4.77
*  
0.06
1.27%
Get ASX Alerts
*Delayed - data as of Sep. 25, 2018 14:50 ET  -  Find a broker to begin trading ASX now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    ASX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50 4.79 4.80 4.75 4.77 344,960
09/24/2018 4.59 4.72 4.59 4.71 323,284
09/21/2018 4.71 4.72 4.65 4.65 677,054
09/20/2018 4.67 4.699 4.65 4.69 291,631
09/19/2018 4.68 4.73 4.67 4.71 263,371
09/18/2018 4.61 4.63 4.575 4.63 276,024
09/17/2018 4.58 4.64 4.57 4.58 504,451
09/14/2018 4.67 4.6806 4.62 4.63 597,686
09/13/2018 4.61 4.69 4.6 4.6 452,130
09/12/2018 4.51 4.6 4.48 4.55 896,978
09/11/2018 4.54 4.55 4.47 4.5 354,267
09/10/2018 4.62 4.62 4.48 4.49 512,341
09/07/2018 4.64 4.68 4.59 4.59 363,681
09/06/2018 4.71 4.73 4.68 4.7 329,990
09/05/2018 4.79 4.79 4.75 4.79 283,978
09/04/2018 4.86 4.86 4.79 4.83 438,105
08/31/2018 4.81 4.92 4.81 4.9 447,185
08/30/2018 4.82 4.88 4.77 4.77 612,702
08/29/2018 4.82 4.92 4.82 4.9 275,912
08/28/2018 4.84 4.86 4.79 4.79 485,191
08/27/2018 4.74 4.81 4.74 4.8 380,541
08/24/2018 4.78 4.78 4.74 4.76 377,121
08/23/2018 4.72 4.79 4.72 4.74 471,838
08/22/2018 4.75 4.79 4.73 4.78 1,079,534
08/21/2018 4.79 4.797 4.74 4.75 207,020
08/20/2018 4.69 4.76 4.68 4.76 318,969
08/17/2018 4.77 4.77 4.73 4.76 524,324
08/16/2018 4.65 4.78 4.65 4.75 777,111
08/15/2018 4.65 4.69 4.61 4.65 620,546
08/14/2018 4.75 4.8 4.71 4.79 1,022,926
08/13/2018 4.8 4.81 4.75 4.75 395,366
08/10/2018 4.85 4.9 4.83 4.9 544,925
08/09/2018 4.94 5.07 4.94 4.99 632,275
08/08/2018 4.99 5.03 4.9701 5 428,206
08/07/2018 5.01 5.04 4.94 4.94 413,508
08/06/2018 4.98 5.05 4.98 5.04 295,008
08/03/2018 4.98 5.01 4.97 5 455,005
08/02/2018 4.9 5.01 4.88 4.98 622,910
08/01/2018 4.98 5.06 4.98 5.02 726,353
07/31/2018 5.04 5.06 4.93 4.96 860,830
07/30/2018 5.14 5.19 5.02 5.04 808,306
07/27/2018 4.83 5.13 4.83 5.12 1,452,158
07/26/2018 4.6 4.68 4.6 4.68 455,532
07/25/2018 4.59 4.64 4.57 4.59 404,360
07/24/2018 4.62 4.68 4.58 4.6 606,800
07/23/2018 4.53 4.56 4.5 4.55 536,783
07/20/2018 4.7 4.7 4.53 4.53 1,187,032
07/19/2018 4.7 4.8 4.66 4.76 1,115,639
07/18/2018 4.67 4.76 4.67 4.72 557,635
07/17/2018 4.58 4.64 4.58 4.63 704,737
07/16/2018 4.57 4.6 4.54 4.55 485,696
07/13/2018 4.62 4.67 4.61 4.63 388,638
07/12/2018 4.57 4.6199 4.57 4.58 540,408
07/11/2018 4.51 4.54 4.485 4.5 448,116
07/10/2018 4.6 4.61 4.5 4.55 318,068
07/09/2018 4.57 4.61 4.53 4.61 574,189
07/06/2018 4.5 4.501 4.44 4.46 420,589
07/05/2018 4.53 4.54 4.5 4.53 700,232
07/03/2018 4.55 4.55 4.5 4.5 362,655
07/02/2018 4.57 4.6 4.52 4.54 887,609
06/29/2018 4.6 4.64 4.5919 4.6 838,727
06/28/2018 4.52 4.58 4.5 4.57 541,849
06/27/2018 4.57 4.6 4.52 4.52 911,108
06/26/2018 4.58 4.66 4.58 4.65 497,851
06/25/2018 4.63 4.65 4.6 4.6 744,866
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio