NYSE - Delayed Quote • USD
ASE Technology Holding Co., Ltd. (ASX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 10.46 | 10.48 | 10.23 | 10.37 | 10.37 | 6,093,900 |
| Apr 23, 2024 | 10.19 | 10.37 | 10.15 | 10.32 | 10.32 | 4,722,300 |
| Apr 22, 2024 | 10.12 | 10.23 | 10.00 | 10.18 | 10.18 | 6,176,800 |
| Apr 19, 2024 | 10.25 | 10.34 | 10.02 | 10.05 | 10.05 | 7,597,700 |
| Apr 18, 2024 | 10.40 | 10.53 | 10.29 | 10.35 | 10.35 | 6,508,300 |
| Apr 17, 2024 | 10.82 | 10.86 | 10.51 | 10.59 | 10.59 | 7,351,200 |
| Apr 16, 2024 | 10.69 | 10.79 | 10.56 | 10.75 | 10.75 | 4,556,000 |
| Apr 15, 2024 | 11.03 | 11.12 | 10.73 | 10.83 | 10.83 | 5,479,600 |
| Apr 12, 2024 | 11.11 | 11.14 | 10.84 | 10.85 | 10.85 | 7,540,200 |
| Apr 11, 2024 | 11.09 | 11.23 | 11.00 | 11.21 | 11.21 | 4,220,600 |
| Apr 10, 2024 | 11.06 | 11.22 | 10.93 | 10.95 | 10.95 | 4,776,700 |
| Apr 9, 2024 | 11.12 | 11.22 | 11.00 | 11.11 | 11.11 | 5,674,900 |
| Apr 8, 2024 | 11.04 | 11.10 | 10.92 | 10.94 | 10.94 | 4,405,900 |
| Apr 5, 2024 | 10.89 | 11.11 | 10.84 | 11.11 | 11.11 | 4,689,300 |
| Apr 4, 2024 | 11.15 | 11.34 | 10.90 | 10.92 | 10.92 | 8,186,600 |
| Apr 3, 2024 | 10.87 | 11.11 | 10.82 | 11.08 | 11.08 | 4,017,000 |
| Apr 2, 2024 | 10.75 | 10.93 | 10.75 | 10.87 | 10.87 | 4,448,900 |
| Apr 1, 2024 | 10.77 | 10.99 | 10.74 | 10.82 | 10.82 | 6,128,400 |
| Mar 28, 2024 | 11.01 | 11.08 | 10.92 | 10.99 | 10.99 | 4,218,800 |
| Mar 27, 2024 | 10.97 | 11.02 | 10.79 | 11.00 | 11.00 | 6,713,300 |
| Mar 26, 2024 | 11.14 | 11.15 | 10.96 | 10.98 | 10.98 | 5,781,900 |
| Mar 25, 2024 | 11.12 | 11.22 | 11.07 | 11.12 | 11.12 | 3,717,800 |
| Mar 22, 2024 | 11.26 | 11.37 | 11.19 | 11.23 | 11.23 | 5,249,500 |
| Mar 21, 2024 | 11.42 | 11.53 | 11.32 | 11.35 | 11.35 | 7,992,000 |
| Mar 20, 2024 | 10.86 | 11.24 | 10.85 | 11.19 | 11.19 | 5,512,200 |
| Mar 19, 2024 | 11.09 | 11.12 | 10.83 | 11.04 | 11.04 | 6,786,400 |
| Mar 18, 2024 | 11.13 | 11.22 | 10.96 | 11.03 | 11.03 | 5,674,000 |
| Mar 15, 2024 | 10.91 | 10.96 | 10.79 | 10.81 | 10.81 | 10,377,200 |
| Mar 14, 2024 | 11.03 | 11.15 | 10.90 | 10.98 | 10.98 | 6,836,400 |
| Mar 13, 2024 | 11.25 | 11.37 | 11.18 | 11.23 | 11.23 | 6,432,700 |
| Mar 12, 2024 | 11.18 | 11.38 | 11.09 | 11.36 | 11.36 | 6,302,300 |
| Mar 11, 2024 | 11.05 | 11.09 | 10.80 | 10.99 | 10.99 | 8,259,100 |
| Mar 8, 2024 | 11.52 | 11.67 | 11.22 | 11.22 | 11.22 | 10,845,900 |
| Mar 7, 2024 | 11.19 | 11.68 | 11.19 | 11.66 | 11.66 | 9,479,000 |
| Mar 6, 2024 | 10.36 | 10.75 | 10.36 | 10.61 | 10.61 | 7,316,100 |
| Mar 5, 2024 | 10.00 | 10.19 | 9.99 | 10.08 | 10.08 | 6,179,500 |
| Mar 4, 2024 | 10.03 | 10.11 | 9.99 | 10.06 | 10.06 | 6,268,300 |
| Mar 1, 2024 | 9.71 | 9.94 | 9.65 | 9.91 | 9.91 | 8,731,200 |
| Feb 29, 2024 | 9.66 | 9.77 | 9.60 | 9.74 | 9.74 | 6,148,300 |
| Feb 28, 2024 | 9.57 | 9.57 | 9.45 | 9.53 | 9.53 | 4,179,400 |
| Feb 27, 2024 | 9.73 | 9.74 | 9.58 | 9.60 | 9.60 | 4,486,900 |
| Feb 26, 2024 | 9.84 | 9.88 | 9.78 | 9.86 | 9.86 | 5,394,900 |
| Feb 23, 2024 | 10.02 | 10.04 | 9.78 | 9.81 | 9.81 | 5,588,700 |
| Feb 22, 2024 | 9.69 | 10.01 | 9.69 | 9.94 | 9.94 | 9,068,800 |
| Feb 21, 2024 | 9.42 | 9.57 | 9.41 | 9.56 | 9.56 | 7,007,300 |
| Feb 20, 2024 | 9.55 | 9.57 | 9.43 | 9.50 | 9.50 | 6,486,000 |
| Feb 16, 2024 | 9.62 | 9.72 | 9.55 | 9.61 | 9.61 | 5,043,700 |
| Feb 15, 2024 | 9.62 | 9.71 | 9.55 | 9.63 | 9.63 | 6,628,200 |
| Feb 14, 2024 | 9.48 | 9.56 | 9.44 | 9.54 | 9.54 | 6,439,300 |
| Feb 13, 2024 | 9.41 | 9.43 | 9.26 | 9.35 | 9.35 | 6,859,900 |
| Feb 12, 2024 | 9.63 | 9.71 | 9.55 | 9.58 | 9.58 | 5,563,000 |
| Feb 9, 2024 | 9.51 | 9.62 | 9.42 | 9.62 | 9.62 | 5,033,400 |
| Feb 8, 2024 | 9.27 | 9.52 | 9.23 | 9.43 | 9.43 | 6,756,000 |
| Feb 7, 2024 | 9.19 | 9.27 | 9.07 | 9.27 | 9.27 | 5,977,300 |
| Feb 6, 2024 | 9.10 | 9.16 | 9.03 | 9.08 | 9.08 | 5,897,500 |
| Feb 5, 2024 | 8.84 | 9.11 | 8.84 | 9.10 | 9.10 | 5,669,000 |
| Feb 2, 2024 | 8.98 | 8.98 | 8.80 | 8.86 | 8.86 | 6,584,500 |
| Feb 1, 2024 | 9.21 | 9.25 | 9.01 | 9.05 | 9.05 | 5,769,800 |
| Jan 31, 2024 | 9.36 | 9.43 | 9.20 | 9.29 | 9.29 | 6,740,000 |
| Jan 30, 2024 | 9.52 | 9.55 | 9.37 | 9.38 | 9.38 | 4,100,500 |
| Jan 29, 2024 | 9.45 | 9.50 | 9.37 | 9.48 | 9.48 | 4,052,300 |
| Jan 26, 2024 | 9.57 | 9.61 | 9.42 | 9.44 | 9.44 | 5,485,800 |
| Jan 25, 2024 | 9.67 | 9.78 | 9.62 | 9.63 | 9.63 | 7,152,900 |
| Jan 24, 2024 | 9.51 | 9.62 | 9.45 | 9.52 | 9.52 | 7,511,700 |
| Jan 23, 2024 | 9.39 | 9.50 | 9.37 | 9.47 | 9.47 | 5,563,700 |
| Jan 22, 2024 | 9.39 | 9.47 | 9.34 | 9.39 | 9.39 | 4,359,100 |
| Jan 19, 2024 | 9.11 | 9.30 | 9.10 | 9.27 | 9.27 | 7,966,700 |
| Jan 18, 2024 | 8.88 | 9.06 | 8.87 | 9.05 | 9.05 | 8,272,400 |
| Jan 17, 2024 | 8.62 | 8.65 | 8.51 | 8.63 | 8.63 | 5,709,600 |
| Jan 16, 2024 | 8.68 | 8.77 | 8.60 | 8.72 | 8.72 | 4,890,900 |
| Jan 12, 2024 | 8.78 | 8.88 | 8.75 | 8.75 | 8.75 | 3,549,100 |
| Jan 11, 2024 | 8.72 | 8.82 | 8.61 | 8.77 | 8.77 | 6,616,900 |
| Jan 10, 2024 | 8.78 | 8.82 | 8.65 | 8.77 | 8.77 | 4,944,100 |
| Jan 9, 2024 | 8.70 | 8.80 | 8.63 | 8.76 | 8.76 | 4,918,800 |
| Jan 8, 2024 | 8.57 | 8.81 | 8.57 | 8.80 | 8.80 | 5,940,400 |
| Jan 5, 2024 | 8.55 | 8.66 | 8.50 | 8.57 | 8.57 | 4,537,900 |
| Jan 4, 2024 | 8.66 | 8.74 | 8.59 | 8.59 | 8.59 | 6,012,600 |
| Jan 3, 2024 | 8.80 | 8.80 | 8.58 | 8.60 | 8.60 | 7,122,700 |
| Jan 2, 2024 | 9.23 | 9.24 | 9.01 | 9.08 | 9.08 | 6,495,800 |
| Dec 29, 2023 | 9.41 | 9.47 | 9.35 | 9.41 | 9.41 | 2,886,700 |
| Dec 28, 2023 | 9.54 | 9.55 | 9.43 | 9.45 | 9.45 | 5,045,800 |
| Dec 27, 2023 | 9.41 | 9.48 | 9.36 | 9.43 | 9.43 | 3,649,500 |
| Dec 26, 2023 | 9.19 | 9.44 | 9.19 | 9.39 | 9.39 | 5,067,600 |
| Dec 22, 2023 | 9.11 | 9.20 | 9.10 | 9.16 | 9.16 | 2,807,000 |
| Dec 21, 2023 | 9.02 | 9.10 | 8.98 | 9.08 | 9.08 | 4,485,700 |
| Dec 20, 2023 | 9.08 | 9.12 | 8.86 | 8.88 | 8.88 | 5,086,200 |
| Dec 19, 2023 | 9.09 | 9.19 | 9.09 | 9.17 | 9.17 | 3,635,200 |
| Dec 18, 2023 | 9.05 | 9.12 | 8.99 | 9.08 | 9.08 | 4,726,500 |
| Dec 15, 2023 | 8.92 | 9.18 | 8.92 | 9.06 | 9.06 | 5,866,100 |
| Dec 14, 2023 | 9.08 | 9.15 | 9.01 | 9.10 | 9.10 | 9,200,600 |
| Dec 13, 2023 | 8.88 | 9.05 | 8.82 | 9.00 | 9.00 | 5,064,400 |
| Dec 12, 2023 | 8.82 | 8.90 | 8.74 | 8.89 | 8.89 | 3,164,100 |
| Dec 11, 2023 | 8.76 | 8.95 | 8.76 | 8.94 | 8.94 | 5,291,100 |
| Dec 8, 2023 | 8.67 | 8.81 | 8.67 | 8.77 | 8.77 | 3,737,600 |
| Dec 7, 2023 | 8.53 | 8.70 | 8.51 | 8.67 | 8.67 | 4,749,000 |
| Dec 6, 2023 | 8.64 | 8.71 | 8.57 | 8.59 | 8.59 | 5,672,000 |
| Dec 5, 2023 | 8.60 | 8.63 | 8.54 | 8.59 | 8.59 | 4,212,700 |
| Dec 4, 2023 | 8.71 | 8.72 | 8.56 | 8.63 | 8.63 | 4,671,500 |
| Dec 1, 2023 | 8.60 | 8.74 | 8.59 | 8.74 | 8.74 | 3,593,900 |
| Nov 30, 2023 | 8.69 | 8.70 | 8.56 | 8.60 | 8.60 | 6,670,200 |
| Nov 29, 2023 | 8.63 | 8.75 | 8.61 | 8.65 | 8.65 | 4,303,500 |
| Nov 28, 2023 | 8.50 | 8.52 | 8.41 | 8.48 | 8.48 | 3,686,400 |
| Nov 27, 2023 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | 2,322,200 |
| Nov 24, 2023 | 8.58 | 8.61 | 8.55 | 8.58 | 8.58 | 1,425,600 |
| Nov 22, 2023 | 8.62 | 8.65 | 8.52 | 8.58 | 8.58 | 3,807,500 |
| Nov 21, 2023 | 8.68 | 8.73 | 8.56 | 8.58 | 8.58 | 5,557,400 |
| Nov 20, 2023 | 8.51 | 8.69 | 8.50 | 8.66 | 8.66 | 4,146,100 |
| Nov 17, 2023 | 8.50 | 8.58 | 8.49 | 8.52 | 8.52 | 7,470,400 |
| Nov 16, 2023 | 8.46 | 8.56 | 8.46 | 8.51 | 8.51 | 5,226,800 |
| Nov 15, 2023 | 8.54 | 8.60 | 8.49 | 8.53 | 8.53 | 3,566,200 |
| Nov 14, 2023 | 8.35 | 8.51 | 8.35 | 8.50 | 8.50 | 4,652,200 |
| Nov 13, 2023 | 8.20 | 8.28 | 8.15 | 8.17 | 8.17 | 4,590,400 |
| Nov 10, 2023 | 7.93 | 8.23 | 7.91 | 8.18 | 8.18 | 6,541,900 |
| Nov 9, 2023 | 7.94 | 8.05 | 7.83 | 7.85 | 7.85 | 5,415,700 |
| Nov 8, 2023 | 7.91 | 7.98 | 7.89 | 7.91 | 7.91 | 2,877,400 |
| Nov 7, 2023 | 7.92 | 7.96 | 7.87 | 7.91 | 7.91 | 3,123,300 |
| Nov 6, 2023 | 8.03 | 8.07 | 7.96 | 8.01 | 8.01 | 3,144,600 |
| Nov 3, 2023 | 7.93 | 8.06 | 7.91 | 8.03 | 8.03 | 5,297,300 |
| Nov 2, 2023 | 7.72 | 7.90 | 7.68 | 7.84 | 7.84 | 5,861,000 |
| Nov 1, 2023 | 7.50 | 7.64 | 7.44 | 7.62 | 7.62 | 5,582,700 |
| Oct 31, 2023 | 7.43 | 7.45 | 7.34 | 7.45 | 7.45 | 4,853,400 |
| Oct 30, 2023 | 7.45 | 7.52 | 7.33 | 7.36 | 7.36 | 4,470,900 |
| Oct 27, 2023 | 7.52 | 7.56 | 7.42 | 7.48 | 7.48 | 5,024,000 |
| Oct 26, 2023 | 7.42 | 7.58 | 7.38 | 7.40 | 7.40 | 4,864,400 |
| Oct 25, 2023 | 7.60 | 7.61 | 7.41 | 7.46 | 7.46 | 6,326,200 |
| Oct 24, 2023 | 7.64 | 7.73 | 7.57 | 7.72 | 7.72 | 4,068,100 |
| Oct 23, 2023 | 7.60 | 7.77 | 7.54 | 7.63 | 7.63 | 4,768,800 |
| Oct 20, 2023 | 7.82 | 7.94 | 7.71 | 7.71 | 7.71 | 6,972,200 |
| Oct 19, 2023 | 7.84 | 7.89 | 7.71 | 7.72 | 7.72 | 7,411,900 |
| Oct 18, 2023 | 7.78 | 7.82 | 7.72 | 7.75 | 7.75 | 4,248,800 |
| Oct 17, 2023 | 7.83 | 7.89 | 7.69 | 7.81 | 7.81 | 5,016,800 |
| Oct 16, 2023 | 7.75 | 7.96 | 7.75 | 7.94 | 7.94 | 8,088,700 |
| Oct 13, 2023 | 7.90 | 7.91 | 7.63 | 7.66 | 7.66 | 7,347,400 |
| Oct 12, 2023 | 7.90 | 7.98 | 7.81 | 7.86 | 7.86 | 4,935,700 |
| Oct 11, 2023 | 7.87 | 7.95 | 7.82 | 7.89 | 7.89 | 3,423,300 |
| Oct 10, 2023 | 7.72 | 7.79 | 7.68 | 7.75 | 7.75 | 3,375,700 |
| Oct 9, 2023 | 7.64 | 7.69 | 7.59 | 7.65 | 7.65 | 2,866,100 |
| Oct 6, 2023 | 7.50 | 7.75 | 7.48 | 7.71 | 7.71 | 4,708,000 |
| Oct 5, 2023 | 7.58 | 7.63 | 7.52 | 7.59 | 7.59 | 4,615,900 |
| Oct 4, 2023 | 7.40 | 7.52 | 7.38 | 7.52 | 7.52 | 4,683,100 |
| Oct 3, 2023 | 7.43 | 7.52 | 7.33 | 7.36 | 7.36 | 4,825,100 |
| Oct 2, 2023 | 7.54 | 7.57 | 7.45 | 7.52 | 7.52 | 3,893,700 |
| Sep 29, 2023 | 7.56 | 7.61 | 7.49 | 7.52 | 7.52 | 4,020,300 |
| Sep 28, 2023 | 7.33 | 7.56 | 7.32 | 7.49 | 7.49 | 6,513,500 |
| Sep 27, 2023 | 7.37 | 7.42 | 7.28 | 7.38 | 7.38 | 5,815,600 |
| Sep 26, 2023 | 7.35 | 7.37 | 7.25 | 7.27 | 7.27 | 5,343,700 |
| Sep 25, 2023 | 7.46 | 7.55 | 7.43 | 7.53 | 7.53 | 3,057,300 |
| Sep 22, 2023 | 7.53 | 7.57 | 7.47 | 7.49 | 7.49 | 4,998,800 |
| Sep 21, 2023 | 7.44 | 7.48 | 7.40 | 7.41 | 7.41 | 3,719,300 |
| Sep 20, 2023 | 7.68 | 7.73 | 7.57 | 7.57 | 7.57 | 3,046,800 |
| Sep 19, 2023 | 7.66 | 7.72 | 7.64 | 7.65 | 7.65 | 3,819,500 |
| Sep 18, 2023 | 7.59 | 7.70 | 7.59 | 7.68 | 7.68 | 3,444,400 |
| Sep 15, 2023 | 7.86 | 7.87 | 7.69 | 7.70 | 7.70 | 5,157,600 |
| Sep 14, 2023 | 7.87 | 7.94 | 7.82 | 7.88 | 7.88 | 5,135,900 |
| Sep 13, 2023 | 7.66 | 7.74 | 7.66 | 7.68 | 7.68 | 4,934,500 |
| Sep 12, 2023 | 7.80 | 7.93 | 7.77 | 7.80 | 7.80 | 4,790,000 |
| Sep 11, 2023 | 7.77 | 7.81 | 7.64 | 7.70 | 7.70 | 3,982,500 |
| Sep 8, 2023 | 7.89 | 7.94 | 7.83 | 7.85 | 7.85 | 3,884,500 |
| Sep 7, 2023 | 8.02 | 8.09 | 7.94 | 7.98 | 7.98 | 8,100,500 |
| Sep 6, 2023 | 8.17 | 8.22 | 8.04 | 8.13 | 8.13 | 5,465,300 |
| Sep 5, 2023 | 8.23 | 8.27 | 8.16 | 8.20 | 8.20 | 4,119,700 |
| Sep 1, 2023 | 8.31 | 8.32 | 8.21 | 8.27 | 8.27 | 3,665,000 |
| Aug 31, 2023 | 8.23 | 8.26 | 8.16 | 8.22 | 8.22 | 7,835,300 |
| Aug 30, 2023 | 8.40 | 8.44 | 8.30 | 8.39 | 8.39 | 5,034,400 |
| Aug 29, 2023 | 8.15 | 8.41 | 8.11 | 8.37 | 8.37 | 7,554,900 |
| Aug 28, 2023 | 8.23 | 8.28 | 8.17 | 8.25 | 8.25 | 4,371,000 |
| Aug 25, 2023 | 7.94 | 8.24 | 7.91 | 8.20 | 8.20 | 11,562,900 |
| Aug 24, 2023 | 7.80 | 7.83 | 7.52 | 7.52 | 7.52 | 8,626,100 |
| Aug 23, 2023 | 7.51 | 7.66 | 7.47 | 7.66 | 7.66 | 4,369,100 |
| Aug 22, 2023 | 7.47 | 7.49 | 7.39 | 7.41 | 7.41 | 3,422,100 |
| Aug 21, 2023 | 7.35 | 7.49 | 7.34 | 7.47 | 7.47 | 5,011,800 |
| Aug 18, 2023 | 7.22 | 7.34 | 7.20 | 7.31 | 7.31 | 4,755,200 |
| Aug 17, 2023 | 7.39 | 7.39 | 7.30 | 7.31 | 7.31 | 4,603,600 |
| Aug 16, 2023 | 7.41 | 7.43 | 7.29 | 7.29 | 7.29 | 4,445,200 |
| Aug 15, 2023 | 7.53 | 7.54 | 7.45 | 7.45 | 7.45 | 3,698,600 |
| Aug 14, 2023 | 7.45 | 7.62 | 7.42 | 7.61 | 7.61 | 5,217,200 |
| Aug 11, 2023 | 7.57 | 7.60 | 7.48 | 7.48 | 7.48 | 3,655,900 |
| Aug 10, 2023 | 7.75 | 7.77 | 7.61 | 7.63 | 7.63 | 5,489,800 |
| Aug 9, 2023 | 7.73 | 7.76 | 7.63 | 7.64 | 7.64 | 3,925,200 |
| Aug 8, 2023 | 7.60 | 7.62 | 7.49 | 7.60 | 7.60 | 3,592,800 |
| Aug 7, 2023 | 7.81 | 7.82 | 7.72 | 7.79 | 7.79 | 4,566,300 |
| Aug 4, 2023 | 7.68 | 7.75 | 7.62 | 7.67 | 7.67 | 3,237,000 |
| Aug 3, 2023 | 7.61 | 7.68 | 7.55 | 7.62 | 7.62 | 4,265,600 |
| Aug 2, 2023 | 7.75 | 7.77 | 7.61 | 7.61 | 7.61 | 6,913,600 |
| Aug 1, 2023 | 7.99 | 8.02 | 7.88 | 8.00 | 8.00 | 2,431,000 |
| Jul 31, 2023 | 8.08 | 8.09 | 8.01 | 8.03 | 8.03 | 4,183,300 |
| Jul 28, 2023 | 8.26 | 8.43 | 8.24 | 8.40 | 8.40 | 4,913,000 |
| Jul 27, 2023 | 8.04 | 8.29 | 8.04 | 8.10 | 8.10 | 4,699,400 |
| Jul 26, 2023 | 8.00 | 8.02 | 7.89 | 7.91 | 7.91 | 4,489,200 |
| Jul 25, 2023 | 7.93 | 8.15 | 7.93 | 8.12 | 8.12 | 5,837,300 |
| Jul 24, 2023 | 7.74 | 7.76 | 7.67 | 7.73 | 7.73 | 4,168,000 |
| Jul 21, 2023 | 7.80 | 7.80 | 7.67 | 7.73 | 7.73 | 5,353,100 |
| Jul 20, 2023 | 7.80 | 7.95 | 7.73 | 7.76 | 7.76 | 7,661,700 |
| Jul 19, 2023 | 8.01 | 8.01 | 7.87 | 7.87 | 7.87 | 4,415,700 |
| Jul 18, 2023 | 8.22 | 8.24 | 8.11 | 8.19 | 8.19 | 4,086,400 |
| Jul 17, 2023 | 8.12 | 8.29 | 8.07 | 8.26 | 8.26 | 6,598,400 |
| Jul 14, 2023 | 8.13 | 8.27 | 8.12 | 8.14 | 8.14 | 7,287,000 |
| Jul 13, 2023 | 7.85 | 7.97 | 7.85 | 7.95 | 7.95 | 7,350,600 |
| Jul 12, 2023 | 7.76 | 7.86 | 7.74 | 7.83 | 7.83 | 7,149,000 |
| Jul 11, 2023 | 7.68 | 7.70 | 7.55 | 7.67 | 7.67 | 5,380,400 |
| Jul 10, 2023 | 7.54 | 7.63 | 7.50 | 7.63 | 7.63 | 5,767,800 |
| Jul 7, 2023 | 7.57 | 7.68 | 7.54 | 7.58 | 7.58 | 4,549,600 |
| Jul 6, 2023 | 7.51 | 7.53 | 7.42 | 7.49 | 7.49 | 5,955,500 |
| Jul 5, 2023 | 7.83 | 7.83 | 7.65 | 7.65 | 7.65 | 5,552,400 |
| Jul 3, 2023 | 7.81 | 7.88 | 7.76 | 7.84 | 7.84 | 3,145,200 |
| Jun 30, 2023 | 0.57 Dividend | |||||
| Jun 30, 2023 | 7.85 | 7.85 | 7.76 | 7.79 | 7.79 | 6,936,900 |
| Jun 29, 2023 | 8.55 | 8.57 | 8.45 | 8.52 | 7.95 | 5,585,800 |
| Jun 28, 2023 | 8.64 | 8.67 | 8.53 | 8.60 | 8.02 | 6,829,900 |
| Jun 27, 2023 | 8.66 | 8.82 | 8.62 | 8.81 | 8.22 | 7,681,900 |
| Jun 26, 2023 | 8.69 | 8.86 | 8.68 | 8.73 | 8.14 | 5,916,200 |
| Jun 23, 2023 | 8.67 | 8.69 | 8.61 | 8.66 | 8.08 | 4,505,000 |
| Jun 22, 2023 | 8.64 | 8.78 | 8.60 | 8.77 | 8.18 | 4,205,300 |
| Jun 21, 2023 | 8.82 | 8.82 | 8.67 | 8.68 | 8.10 | 4,996,500 |
| Jun 20, 2023 | 8.85 | 8.91 | 8.78 | 8.80 | 8.21 | 3,929,500 |
| Jun 16, 2023 | 8.90 | 8.91 | 8.78 | 8.85 | 8.26 | 6,981,200 |
| Jun 15, 2023 | 8.90 | 9.00 | 8.89 | 8.94 | 8.34 | 5,969,200 |
| Jun 14, 2023 | 8.82 | 8.94 | 8.74 | 8.92 | 8.32 | 7,404,300 |
| Jun 13, 2023 | 8.99 | 9.03 | 8.88 | 8.96 | 8.36 | 5,608,800 |
| Jun 12, 2023 | 8.69 | 8.90 | 8.68 | 8.87 | 8.28 | 5,975,400 |
| Jun 9, 2023 | 8.69 | 8.75 | 8.62 | 8.68 | 8.10 | 4,572,300 |
| Jun 8, 2023 | 8.45 | 8.62 | 8.41 | 8.57 | 8.00 | 4,696,300 |
| Jun 7, 2023 | 8.54 | 8.67 | 8.51 | 8.56 | 7.99 | 6,384,900 |
| Jun 6, 2023 | 8.24 | 8.42 | 8.23 | 8.42 | 7.86 | 5,205,800 |
| Jun 5, 2023 | 7.98 | 8.03 | 7.91 | 7.94 | 7.41 | 4,596,000 |
| Jun 2, 2023 | 7.97 | 8.12 | 7.95 | 8.06 | 7.52 | 7,219,900 |
| Jun 1, 2023 | 7.71 | 7.87 | 7.69 | 7.84 | 7.31 | 6,893,700 |
| May 31, 2023 | 7.59 | 7.71 | 7.57 | 7.62 | 7.11 | 5,912,000 |
| May 30, 2023 | 7.88 | 7.97 | 7.64 | 7.67 | 7.16 | 6,991,400 |
| May 26, 2023 | 7.58 | 7.92 | 7.58 | 7.88 | 7.35 | 9,915,300 |
| May 25, 2023 | 7.24 | 7.57 | 7.22 | 7.56 | 7.05 | 8,664,500 |
| May 24, 2023 | 7.26 | 7.30 | 7.22 | 7.29 | 6.80 | 4,772,000 |
| May 23, 2023 | 7.41 | 7.44 | 7.35 | 7.35 | 6.86 | 3,042,800 |
| May 22, 2023 | 7.38 | 7.46 | 7.38 | 7.46 | 6.96 | 2,909,100 |
| May 19, 2023 | 7.44 | 7.45 | 7.34 | 7.37 | 6.88 | 3,171,100 |
| May 18, 2023 | 7.33 | 7.48 | 7.31 | 7.47 | 6.97 | 4,825,900 |
| May 17, 2023 | 7.10 | 7.25 | 7.10 | 7.23 | 6.75 | 5,144,200 |
| May 16, 2023 | 6.95 | 7.06 | 6.95 | 6.99 | 6.52 | 3,003,400 |
| May 15, 2023 | 6.92 | 6.99 | 6.88 | 6.99 | 6.52 | 3,709,400 |
| May 12, 2023 | 6.93 | 6.94 | 6.83 | 6.86 | 6.40 | 4,230,300 |
| May 11, 2023 | 6.93 | 6.96 | 6.84 | 6.88 | 6.42 | 5,367,300 |
| May 10, 2023 | 6.91 | 6.97 | 6.88 | 6.95 | 6.48 | 4,730,900 |
| May 9, 2023 | 7.02 | 7.07 | 6.97 | 6.97 | 6.50 | 7,215,300 |
| May 8, 2023 | 7.11 | 7.11 | 7.02 | 7.08 | 6.61 | 2,413,800 |
| May 5, 2023 | 7.01 | 7.11 | 6.98 | 7.11 | 6.63 | 5,226,400 |
| May 4, 2023 | 6.89 | 7.02 | 6.89 | 6.99 | 6.52 | 6,021,900 |
| May 3, 2023 | 6.80 | 6.93 | 6.80 | 6.83 | 6.37 | 7,099,800 |
| May 2, 2023 | 6.79 | 6.80 | 6.70 | 6.74 | 6.29 | 4,544,400 |
| May 1, 2023 | 6.83 | 6.86 | 6.80 | 6.84 | 6.38 | 3,669,300 |
| Apr 28, 2023 | 6.82 | 6.86 | 6.75 | 6.86 | 6.40 | 4,150,900 |
| Apr 27, 2023 | 6.88 | 6.88 | 6.75 | 6.78 | 6.33 | 3,966,600 |
| Apr 26, 2023 | 6.84 | 6.85 | 6.77 | 6.81 | 6.35 | 5,606,800 |
| Apr 25, 2023 | 6.88 | 6.95 | 6.80 | 6.81 | 6.35 | 6,493,100 |
Related Tickers
UMC United Microelectronics Corporation
7.70
+1.32%
SIMO Silicon Motion Technology Corporation
73.73
+1.60%
HIMX Himax Technologies, Inc.
4.9600
+1.02%
IMOS ChipMOS TECHNOLOGIES INC.
28.40
+1.10%
LEDS SemiLEDs Corporation
1.5500
0.00%
TSM Taiwan Semiconductor Manufacturing Company Limited
132.97
-0.34%
NXPI NXP Semiconductors N.V.
235.04
+4.18%
3661.TW Alchip Technologies, Limited
2,830.00
-4.87%
2449.TW King Yuan Electronics Co., Ltd.
96.00
-0.10%
2454.TW MediaTek Inc.
982.00
-2.77%