Advertisement
U.S. Markets open in 5 mins
S&P Futures
5,866.00 +28.25 (+0.48%) Dow Futures
42,702.00 -36.00 (-0.08%) Nasdaq Futures
20,404.25 +183.75 (+0.91%) Russell 2000 Futures
2,237.20 +10.50 (+0.47%) Crude Oil
71.10 +0.33 (+0.47%) Gold
2,752.90 +23.50 (+0.86%)
ASE Technology Holding Co., Ltd. (3711.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 161.00 | 162.50 | 159.00 | 159.00 | 159.00 | 9,563,702 |
| Oct 23, 2024 | 164.00 | 164.50 | 161.00 | 161.50 | 161.50 | 11,623,014 |
| Oct 22, 2024 | 161.50 | 164.50 | 161.00 | 164.00 | 164.00 | 13,624,689 |
| Oct 21, 2024 | 164.00 | 164.50 | 161.00 | 161.50 | 161.50 | 16,923,674 |
| Oct 18, 2024 | 173.00 | 173.00 | 161.00 | 163.50 | 163.50 | 35,535,129 |
| Oct 17, 2024 | 166.00 | 166.50 | 163.00 | 165.50 | 165.50 | 14,912,181 |
| Oct 16, 2024 | 163.50 | 169.00 | 163.00 | 165.00 | 165.00 | 33,917,206 |
| Oct 15, 2024 | 159.50 | 169.00 | 158.50 | 168.50 | 168.50 | 34,602,584 |
| Oct 14, 2024 | 156.00 | 160.50 | 155.00 | 158.00 | 158.00 | 14,793,412 |
| Oct 11, 2024 | 155.00 | 157.00 | 153.50 | 155.00 | 155.00 | 12,002,284 |
| Oct 09, 2024 | 153.00 | 155.50 | 153.00 | 154.00 | 154.00 | 10,316,983 |
| Oct 08, 2024 | 152.50 | 153.00 | 151.50 | 153.00 | 153.00 | 11,015,367 |
| Oct 07, 2024 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 12,957,530 |
| Oct 04, 2024 | 150.00 | 153.50 | 149.00 | 151.00 | 151.00 | 18,519,897 |
| Oct 01, 2024 | 150.50 | 154.50 | 150.50 | 151.50 | 151.50 | 10,543,426 |
| Sep 30, 2024 | 155.00 | 156.50 | 151.00 | 151.00 | 151.00 | 18,422,309 |
| Sep 27, 2024 | 163.00 | 163.50 | 159.00 | 159.00 | 159.00 | 26,628,128 |
| Sep 26, 2024 | 158.00 | 162.50 | 158.00 | 162.50 | 162.50 | 25,304,992 |
| Sep 25, 2024 | 158.00 | 159.00 | 156.00 | 158.50 | 158.50 | 24,771,341 |
| Sep 24, 2024 | 155.00 | 157.00 | 152.00 | 157.00 | 157.00 | 19,774,934 |
| Sep 23, 2024 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 17,481,136 |
| Sep 20, 2024 | 156.00 | 157.00 | 152.50 | 154.50 | 154.50 | 35,257,586 |
| Sep 19, 2024 | 150.50 | 152.50 | 148.00 | 152.00 | 152.00 | 25,882,949 |
| Sep 18, 2024 | 152.50 | 155.50 | 149.00 | 152.50 | 152.50 | 30,646,943 |
| Sep 16, 2024 | 153.00 | 156.00 | 151.50 | 154.00 | 154.00 | 21,413,339 |
| Sep 13, 2024 | 147.50 | 148.00 | 146.00 | 147.00 | 147.00 | 9,198,222 |
| Sep 12, 2024 | 146.00 | 149.50 | 146.00 | 147.50 | 147.50 | 14,796,967 |
| Sep 11, 2024 | 143.50 | 144.00 | 141.00 | 142.00 | 142.00 | 11,434,544 |
| Sep 10, 2024 | 143.00 | 146.00 | 142.50 | 144.50 | 144.50 | 9,539,010 |
| Sep 09, 2024 | 138.00 | 143.00 | 137.50 | 142.00 | 142.00 | 12,405,182 |
| Sep 06, 2024 | 144.00 | 145.00 | 141.50 | 141.50 | 141.50 | 7,269,869 |
| Sep 05, 2024 | 145.00 | 146.00 | 143.50 | 143.50 | 143.50 | 7,334,732 |
| Sep 04, 2024 | 142.50 | 146.00 | 140.50 | 143.50 | 143.50 | 20,067,176 |
| Sep 03, 2024 | 152.50 | 153.50 | 151.00 | 151.50 | 151.50 | 7,023,257 |
| Sep 02, 2024 | 155.50 | 156.50 | 152.00 | 153.00 | 153.00 | 8,455,605 |
| Aug 30, 2024 | 152.50 | 155.00 | 152.00 | 153.50 | 153.50 | 13,044,808 |
| Aug 29, 2024 | 149.50 | 153.50 | 149.00 | 152.00 | 152.00 | 10,648,303 |
| Aug 28, 2024 | 148.00 | 153.00 | 147.00 | 152.00 | 152.00 | 10,002,021 |
| Aug 27, 2024 | 147.00 | 148.50 | 146.00 | 147.00 | 147.00 | 8,537,437 |
| Aug 26, 2024 | 151.00 | 152.00 | 147.50 | 148.00 | 148.00 | 13,256,723 |
| Aug 23, 2024 | 147.50 | 150.50 | 146.50 | 150.50 | 150.50 | 15,604,259 |
| Aug 22, 2024 | 152.50 | 152.50 | 148.50 | 150.00 | 150.00 | 13,198,628 |
| Aug 21, 2024 | 153.00 | 154.50 | 151.50 | 152.50 | 152.50 | 14,807,826 |
| Aug 20, 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 10,403,935 |
| Aug 19, 2024 | 154.50 | 154.50 | 151.50 | 154.00 | 154.00 | 11,972,146 |
| Aug 16, 2024 | 155.50 | 157.00 | 153.50 | 153.50 | 153.50 | 14,628,720 |
| Aug 15, 2024 | 154.50 | 155.00 | 151.00 | 151.00 | 151.00 | 16,958,521 |
| Aug 14, 2024 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 22,643,796 |
| Aug 13, 2024 | 148.50 | 151.50 | 147.00 | 149.00 | 149.00 | 12,318,756 |
| Aug 12, 2024 | 145.50 | 152.00 | 145.50 | 148.50 | 148.50 | 19,569,220 |
| Aug 09, 2024 | 142.50 | 148.50 | 141.00 | 145.50 | 145.50 | 21,824,697 |
| Aug 08, 2024 | 139.00 | 140.50 | 136.00 | 138.00 | 138.00 | 22,323,383 |
| Aug 07, 2024 | 141.50 | 146.00 | 139.00 | 145.50 | 145.50 | 27,115,008 |
| Aug 06, 2024 | 136.50 | 138.50 | 129.00 | 137.50 | 137.50 | 28,764,195 |
| Aug 05, 2024 | 133.50 | 135.00 | 129.50 | 130.00 | 130.00 | 30,624,178 |
| Aug 02, 2024 | 147.50 | 150.00 | 143.00 | 143.50 | 143.50 | 26,562,500 |
| Aug 01, 2024 | 154.00 | 155.50 | 152.00 | 153.50 | 153.50 | 14,710,602 |
| Jul 31, 2024 | 152.50 | 154.00 | 149.50 | 150.00 | 150.00 | 20,355,574 |
| Jul 30, 2024 | 151.00 | 157.00 | 149.00 | 155.50 | 155.50 | 19,403,668 |
| Jul 29, 2024 | 156.00 | 157.00 | 152.00 | 153.50 | 153.50 | 22,256,679 |
| Jul 26, 2024 | 155.50 | 157.00 | 155.50 | 155.50 | 155.50 | 48,354,286 |
| Jul 23, 2024 | 168.00 | 175.00 | 167.50 | 172.50 | 172.50 | 17,472,118 |
| Jul 22, 2024 | 168.50 | 169.00 | 163.00 | 164.00 | 164.00 | 20,507,458 |
| Jul 19, 2024 | 172.50 | 174.50 | 168.00 | 171.00 | 171.00 | 26,435,615 |
| Jul 18, 2024 | 175.50 | 179.00 | 170.50 | 176.00 | 176.00 | 24,530,288 |
| Jul 17, 2024 | 177.50 | 188.00 | 176.50 | 182.50 | 182.50 | 26,774,948 |
| Jul 16, 2024 | 177.50 | 180.00 | 176.00 | 179.00 | 179.00 | 14,366,999 |
| Jul 15, 2024 | 180.00 | 181.50 | 177.00 | 179.50 | 179.50 | 17,529,345 |
| Jul 12, 2024 | 188.00 | 188.00 | 175.00 | 177.50 | 177.50 | 43,323,823 |
| Jul 11, 2024 | 182.50 | 193.50 | 180.00 | 193.50 | 193.50 | 26,008,317 |
| Jul 10, 2024 | 181.00 | 183.00 | 176.50 | 179.50 | 179.50 | 14,005,607 |
| Jul 09, 2024 | 174.00 | 180.00 | 172.50 | 180.00 | 180.00 | 25,436,067 |
| Jul 08, 2024 | 168.50 | 173.00 | 167.50 | 172.50 | 172.50 | 10,039,994 |
| Jul 05, 2024 | 167.50 | 169.00 | 165.00 | 168.50 | 168.50 | 7,402,155 |
| Jul 04, 2024 | 162.50 | 166.00 | 162.50 | 166.00 | 166.00 | 11,145,832 |
| Jul 03, 2024 | 161.50 | 163.00 | 159.50 | 160.50 | 160.50 | 13,802,996 |
| Jul 02, 2024 | 165.00 | 166.00 | 159.00 | 159.00 | 159.00 | 24,669,081 |
| Jul 01, 2024 | 162.00 | 166.00 | 161.50 | 164.50 | 164.50 | 21,435,632 |
| Jun 28, 2024 | 169.00 | 171.00 | 167.50 | 168.50 | 168.50 | 17,775,052 |
| Jun 27, 2024 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 13,591,291 |
| Jun 26, 2024 | 167.50 | 175.00 | 167.50 | 172.50 | 172.50 | 15,097,262 |
| Jun 25, 2024 | 166.00 | 170.00 | 163.00 | 169.00 | 169.00 | 19,332,204 |
| Jun 24, 2024 | 173.00 | 175.00 | 171.50 | 172.50 | 172.50 | 11,930,909 |
| Jun 21, 2024 | 174.50 | 176.50 | 173.00 | 174.50 | 174.50 | 16,533,889 |
| Jun 20, 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 9,069,718 |
| Jun 19, 2024 | 174.00 | 181.00 | 173.50 | 179.00 | 179.00 | 18,662,157 |
| Jun 18, 2024 | 166.50 | 171.50 | 166.00 | 171.00 | 171.00 | 12,416,301 |
| Jun 17, 2024 | 166.00 | 169.00 | 165.00 | 167.00 | 167.00 | 8,462,035 |
| Jun 14, 2024 | 164.50 | 166.00 | 163.00 | 166.00 | 166.00 | 6,458,288 |
| Jun 13, 2024 | 166.00 | 167.50 | 164.00 | 164.00 | 164.00 | 10,600,765 |
| Jun 12, 2024 | 160.00 | 163.00 | 159.50 | 162.50 | 162.50 | 8,937,512 |
| Jun 11, 2024 | 158.00 | 161.00 | 157.00 | 160.00 | 160.00 | 9,876,293 |
| Jun 07, 2024 | 160.00 | 160.50 | 158.00 | 159.50 | 159.50 | 6,973,913 |
| Jun 06, 2024 | 159.00 | 162.00 | 158.50 | 160.00 | 160.00 | 11,481,384 |
| Jun 05, 2024 | 158.50 | 159.00 | 156.50 | 157.00 | 157.00 | 12,777,601 |
| Jun 04, 2024 | 160.00 | 161.00 | 158.00 | 159.50 | 159.50 | 12,797,795 |
| Jun 03, 2024 | 158.00 | 162.00 | 157.50 | 161.00 | 161.00 | 12,868,452 |
| May 31, 2024 | 159.00 | 161.00 | 156.00 | 157.00 | 157.00 | 33,752,677 |
| May 30, 2024 | 159.50 | 161.00 | 157.00 | 158.50 | 158.50 | 15,027,339 |
| May 29, 2024 | 164.00 | 165.50 | 162.00 | 163.00 | 163.00 | 9,873,570 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.