ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) のデータ

ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) の基本情報

名前 ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares)
ティッカー ASX
nan
上場年 2018.0
セクター Technology

ASE Technology Holding Co. Ltd. American Depositary Shares (each representing Two Common Shares) の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.0 8.61 8.9 8.63 4484300.0 8.63
2021-02-12 8.8 8.65 8.72 8.68 3289900.0 8.68
2021-02-11 8.76 8.33 8.4 8.64 4209900.0 8.64
2021-02-10 8.46 8.14 8.44 8.3 2679400.0 8.3
2021-02-09 8.45 8.2 8.26 8.25 2958700.0 8.25
2021-02-08 8.32 7.84 8.0 8.19 4677400.0 8.19
2021-02-05 7.8 7.5 7.6 7.8 4001000.0 7.8
2021-02-04 7.3 6.97 7.06 7.26 3015000.0 7.26
2021-02-03 7.1 6.97 7.1 7.04 1635700.0 7.04
2021-02-02 7.18 6.99 7.17 7.09 1619600.0 7.09
2021-02-01 6.94 6.79 6.89 6.92 1764500.0 6.92
2021-01-29 6.81 6.63 6.77 6.66 2390200.0 6.66
2021-01-28 6.94 6.84 6.86 6.89 3115600.0 6.89
2021-01-27 7.06 6.83 7.01 6.84 3091100.0 6.84
2021-01-26 7.21 7.1 7.21 7.15 2697500.0 7.15
2021-01-25 7.49 7.28 7.47 7.35 2533200.0 7.35
2021-01-22 7.6 7.5 7.57 7.52 1531300.0 7.52
2021-01-21 7.71 7.56 7.67 7.66 1585000.0 7.66
2021-01-20 7.72 7.43 7.7 7.5 2842400.0 7.5
2021-01-19 7.75 7.48 7.64 7.67 2979800.0 7.67
2021-01-15 7.24 6.96 7.24 7.11 3782800.0 7.11
2021-01-14 7.68 7.21 7.26 7.46 4301600.0 7.46
2021-01-13 7.3 7.1 7.28 7.13 3346300.0 7.13
2021-01-12 6.84 6.72 6.79 6.75 2544100.0 6.75
2021-01-11 6.76 6.5 6.5 6.72 3472000.0 6.72
2021-01-08 6.58 6.38 6.54 6.48 2060100.0 6.48
2021-01-07 6.57 6.44 6.53 6.57 1843900.0 6.57
2021-01-06 6.51 6.38 6.41 6.43 2099400.0 6.43
2021-01-05 6.35 6.15 6.17 6.32 2408500.0 6.32
2021-01-04 6.1 5.92 6.0 5.97 1136200.0 5.97
2020-12-31 5.89 5.8 5.89 5.84 440300.0 5.84
2020-12-30 5.94 5.81 5.84 5.89 749500.0 5.89
2020-12-29 5.84 5.69 5.83 5.74 931900.0 5.74
2020-12-28 5.94 5.82 5.82 5.91 2216600.0 5.91
2020-12-24 5.75 5.65 5.72 5.74 1356300.0 5.74
2020-12-23 5.55 5.48 5.5 5.5 797200.0 5.5
2020-12-22 5.62 5.52 5.61 5.53 1178500.0 5.53
2020-12-21 5.67 5.58 5.62 5.64 830700.0 5.64
2020-12-18 5.73 5.64 5.72 5.66 1225000.0 5.66
2020-12-17 5.74 5.66 5.71 5.74 1367100.0 5.74
2020-12-16 5.71 5.64 5.66 5.69 1525900.0 5.69
2020-12-15 5.66 5.59 5.62 5.63 1060700.0 5.63
2020-12-14 5.61 5.54 5.54 5.55 1487800.0 5.55
2020-12-11 5.68 5.56 5.68 5.58 1288400.0 5.58
2020-12-10 5.81 5.66 5.67 5.78 1559500.0 5.78
2020-12-09 5.73 5.54 5.72 5.61 1181800.0 5.61
2020-12-08 5.72 5.66 5.68 5.66 1053200.0 5.66
2020-12-07 5.77 5.67 5.75 5.67 1938200.0 5.67
2020-12-04 5.78 5.62 5.64 5.74 985900.0 5.74
2020-12-03 5.6 5.5 5.51 5.55 796400.0 5.55
2020-12-02 5.5 5.45 5.47 5.45 515900.0 5.45
2020-12-01 5.5 5.38 5.39 5.45 1029800.0 5.45
2020-11-30 5.41 5.31 5.35 5.32 1123000.0 5.32
2020-11-27 5.3 5.2 5.2 5.26 360300.0 5.26
2020-11-25 5.18 5.08 5.13 5.13 937900.0 5.13
2020-11-24 5.33 5.18 5.33 5.23 820300.0 5.23
2020-11-23 5.33 5.24 5.24 5.31 1581600.0 5.31
2020-11-20 5.21 5.14 5.19 5.15 873500.0 5.15
2020-11-19 5.2 5.11 5.12 5.17 686500.0 5.17
2020-11-18 5.22 5.11 5.11 5.12 1027300.0 5.12
2020-11-17 5.1 5.02 5.03 5.03 1127800.0 5.03
2020-11-16 5.14 4.98 4.98 5.09 1272700.0 5.09
2020-11-13 4.93 4.87 4.93 4.88 1231000.0 4.88
2020-11-12 5.06 4.95 5.06 4.96 650600.0 4.96
2020-11-11 5.1 4.96 4.97 5.06 935700.0 5.06
2020-11-10 4.97 4.91 4.92 4.96 723800.0 4.96
2020-11-09 4.99 4.93 4.95 4.94 1351200.0 4.94
2020-11-06 4.85 4.78 4.83 4.81 765100.0 4.81
2020-11-05 4.88 4.74 4.8 4.85 686800.0 4.85
2020-11-04 4.83 4.69 4.71 4.79 818800.0 4.79
2020-11-03 4.69 4.6 4.63 4.68 726000.0 4.68
2020-11-02 4.67 4.53 4.62 4.63 723700.0 4.63
2020-10-30 4.58 4.22 4.37 4.57 1463300.0 4.57
2020-10-29 4.39 4.28 4.29 4.38 587900.0 4.38
2020-10-28 4.35 4.23 4.32 4.27 787100.0 4.27
2020-10-27 4.46 4.38 4.46 4.42 812000.0 4.42
2020-10-26 4.55 4.44 4.5 4.52 684400.0 4.52
2020-10-23 4.51 4.44 4.5 4.48 469400.0 4.48
2020-10-22 4.46 4.36 4.43 4.45 818100.0 4.45
2020-10-21 4.42 4.35 4.38 4.41 455200.0 4.41
2020-10-20 4.29 4.25 4.27 4.28 348500.0 4.28
2020-10-19 4.31 4.21 4.28 4.22 726900.0 4.22
2020-10-16 4.27 4.23 4.27 4.24 346900.0 4.24
2020-10-15 4.25 4.2 4.22 4.24 282500.0 4.24
2020-10-14 4.24 4.2 4.24 4.21 392000.0 4.21
2020-10-13 4.3 4.26 4.3 4.28 238700.0 4.28
2020-10-12 4.34 4.3 4.32 4.33 272400.0 4.33
2020-10-09 4.36 4.31 4.36 4.33 381800.0 4.33
2020-10-08 4.36 4.26 4.27 4.33 541500.0 4.33
2020-10-07 4.2 4.15 4.18 4.19 261200.0 4.19
2020-10-06 4.18 4.09 4.16 4.09 437900.0 4.09
2020-10-05 4.16 4.12 4.12 4.14 771600.0 4.14
2020-10-02 4.12 4.02 4.12 4.03 440300.0 4.03
2020-10-01 4.17 4.12 4.15 4.15 541600.0 4.15
2020-09-30 4.13 4.05 4.07 4.08 442600.0 4.08
2020-09-29 4.05 4.02 4.04 4.02 581600.0 4.02
2020-09-28 4.16 4.1 4.1 4.16 418800.0 4.16
2020-09-25 4.04 3.99 4.04 4.04 374600.0 4.04
2020-09-24 4.05 3.93 3.95 4.01 1091500.0 4.01
2020-09-23 4.11 4.01 4.11 4.02 386100.0 4.02
2020-09-22 4.18 4.09 4.16 4.15 263500.0 4.15
2020-09-21 4.21 4.13 4.18 4.21 474700.0 4.21
2020-09-18 4.3 4.16 4.29 4.22 602500.0 4.22
2020-09-17 4.3 4.17 4.17 4.25 757000.0 4.25
2020-09-16 4.28 4.24 4.28 4.24 642000.0 4.24
2020-09-15 4.28 4.18 4.19 4.26 364000.0 4.26
2020-09-14 4.19 4.13 4.16 4.13 535300.0 4.13
2020-09-11 4.16 4.11 4.14 4.15 556300.0 4.15
2020-09-10 4.21 4.06 4.19 4.11 1386200.0 4.11
2020-09-09 4.2 4.11 4.12 4.2 633000.0 4.2
2020-09-08 4.15 4.04 4.06 4.06 906900.0 4.06
2020-09-04 4.0 3.88 3.98 3.97 1409300.0 3.97
2020-09-03 4.13 3.95 4.07 3.95 910100.0 3.95
2020-09-02 4.14 4.06 4.12 4.13 656600.0 4.13
2020-09-01 4.18 4.06 4.1 4.17 980400.0 4.17
2020-08-31 4.14 4.07 4.13 4.11 540300.0 4.11
2020-08-28 4.19 4.1 4.13 4.17 512500.0 4.17
2020-08-27 4.21 4.09 4.2 4.11 646800.0 4.11
2020-08-26 4.25 4.18 4.19 4.23 437900.0 4.23
2020-08-25 4.21 4.13 4.16 4.18 488000.0 4.18
2020-08-24 4.17 4.1 4.15 4.14 662200.0 4.14
2020-08-21 4.15 4.05 4.12 4.14 852500.0 4.14
2020-08-20 4.2 4.1 4.2 4.1 741900.0 4.1
2020-08-19 4.45 4.32 4.45 4.32 1126300.0 4.32
2020-08-18 4.59 4.53 4.59 4.55 617800.0 4.55
2020-08-17 4.63 4.57 4.59 4.59 517200.0 4.59
2020-08-14 4.54 4.5 4.53 4.53 390300.0 4.53
2020-08-13 4.63 4.53 4.62 4.58 452000.0 4.58
2020-08-12 4.79 4.68 4.68 4.77 2018300.0 4.63
2020-08-11 4.75 4.67 4.73 4.69 493700.0 4.56
2020-08-10 4.77 4.71 4.72 4.73 510300.0 4.6
2020-08-07 4.79 4.71 4.76 4.73 477000.0 4.6
2020-08-06 4.79 4.73 4.76 4.79 376800.0 4.65
2020-08-05 4.82 4.74 4.75 4.76 779200.0 4.62
2020-08-04 4.8 4.71 4.77 4.76 971600.0 4.62
2020-08-03 4.87 4.77 4.81 4.81 1166600.0 4.67
2020-07-31 5.22 4.88 5.21 5.01 1368500.0 4.87
2020-07-30 5.14 4.99 5.0 5.12 2261700.0 4.97
2020-07-29 4.97 4.84 4.85 4.97 1000800.0 4.83
2020-07-28 4.83 4.7 4.83 4.72 949800.0 4.59
2020-07-27 4.99 4.87 4.87 4.97 1022400.0 4.83
2020-07-24 4.77 4.64 4.64 4.69 1821100.0 4.56
2020-07-23 4.84 4.66 4.82 4.72 622600.0 4.59
2020-07-22 4.86 4.78 4.79 4.81 450500.0 4.67
2020-07-21 4.82 4.73 4.78 4.79 1158000.0 4.65
2020-07-20 4.74 4.62 4.66 4.71 1181800.0 4.58
2020-07-17 4.68 4.58 4.68 4.62 796900.0 4.49
2020-07-16 4.68 4.63 4.66 4.68 2701000.0 4.55
2020-07-15 4.79 4.66 4.75 4.72 542500.0 4.59
2020-07-14 4.77 4.68 4.7 4.76 708600.0 4.62
2020-07-13 4.89 4.74 4.87 4.76 888500.0 4.62
2020-07-10 4.84 4.77 4.79 4.81 681000.0 4.67
2020-07-09 4.81 4.72 4.72 4.74 940500.0 4.6
2020-07-08 4.7 4.62 4.67 4.67 507700.0 4.54
2020-07-07 4.75 4.65 4.73 4.65 793400.0 4.52
2020-07-06 4.9 4.8 4.9 4.83 1089400.0 4.69
2020-07-02 4.94 4.75 4.76 4.88 1935400.0 4.74
2020-07-01 4.57 4.48 4.57 4.54 1347900.0 4.41
2020-06-30 4.55 4.42 4.5 4.54 1035000.0 4.41
2020-06-29 4.52 4.41 4.46 4.52 917100.0 4.39
2020-06-26 4.43 4.36 4.42 4.42 736100.0 4.29
2020-06-25 4.48 4.39 4.41 4.48 633600.0 4.35
2020-06-24 4.55 4.38 4.48 4.4 567100.0 4.27
2020-06-23 4.54 4.45 4.45 4.5 1555900.0 4.37
2020-06-22 4.56 4.4 4.41 4.56 1411200.0 4.43
2020-06-19 4.55 4.37 4.52 4.45 1008200.0 4.32
2020-06-18 4.54 4.42 4.48 4.46 544200.0 4.33
2020-06-17 4.57 4.5 4.53 4.54 527000.0 4.41
2020-06-16 4.54 4.42 4.46 4.48 652100.0 4.35
2020-06-15 4.47 4.3 4.33 4.45 733500.0 4.32
2020-06-12 4.46 4.35 4.43 4.44 919000.0 4.31
2020-06-11 4.43 4.27 4.35 4.31 1176400.0 4.19
2020-06-10 4.62 4.44 4.49 4.54 1574800.0 4.41
2020-06-09 4.38 4.28 4.34 4.36 1363600.0 4.24
2020-06-08 4.51 4.4 4.5 4.45 3595700.0 4.32
2020-06-05 4.54 4.47 4.49 4.49 3501400.0 4.36
2020-06-04 4.45 4.33 4.45 4.35 1553900.0 4.23
2020-06-03 4.45 4.31 4.34 4.41 1565100.0 4.28
2020-06-02 4.25 4.2 4.24 4.24 1329200.0 4.12
2020-06-01 4.2 4.09 4.16 4.15 1293400.0 4.03
2020-05-29 4.1 3.97 4.03 4.08 2059200.0 3.96
2020-05-28 4.1 4.01 4.09 4.03 1531100.0 3.92
2020-05-27 4.07 3.9 4.06 4.06 1468400.0 3.94
2020-05-26 4.14 4.01 4.12 4.02 1452900.0 3.91
2020-05-22 4.1 4.01 4.1 4.06 1112900.0 3.94
2020-05-21 4.19 4.08 4.13 4.15 1714900.0 4.03
2020-05-20 4.12 4.04 4.1 4.07 1871500.0 3.95
2020-05-19 4.2 4.02 4.18 4.06 1467500.0 3.94
2020-05-18 4.31 4.2 4.26 4.27 1253700.0 4.15
2020-05-15 4.43 4.28 4.43 4.35 590600.0 4.23
2020-05-14 4.45 4.28 4.35 4.44 1000900.0 4.31
2020-05-13 4.5 4.29 4.49 4.39 992200.0 4.26
2020-05-12 4.6 4.42 4.6 4.42 859300.0 4.29
2020-05-11 4.61 4.49 4.61 4.58 998900.0 4.45
2020-05-08 4.61 4.46 4.46 4.61 954200.0 4.48
2020-05-07 4.44 4.34 4.35 4.43 689500.0 4.3
2020-05-06 4.36 4.27 4.36 4.29 674100.0 4.17
2020-05-05 4.36 4.29 4.35 4.32 566700.0 4.2
2020-05-04 4.31 4.22 4.31 4.29 650600.0 4.17
2020-05-01 4.34 4.21 4.34 4.25 881800.0 4.13
2020-04-30 4.46 4.3 4.46 4.35 497200.0 4.23
2020-04-29 4.49 4.33 4.44 4.45 641900.0 4.32
2020-04-28 4.32 4.2 4.23 4.23 497900.0 4.11
2020-04-27 4.36 4.24 4.24 4.35 502200.0 4.23
2020-04-24 4.21 4.1 4.19 4.19 444300.0 4.07
2020-04-23 4.21 4.14 4.14 4.18 571900.0 4.06
2020-04-22 4.18 4.08 4.1 4.16 945200.0 4.04
2020-04-21 4.16 3.92 4.16 3.97 1065900.0 3.86
2020-04-20 4.3 4.18 4.28 4.24 771600.0 4.12
2020-04-17 4.39 4.26 4.36 4.34 599700.0 4.22
2020-04-16 4.36 4.24 4.36 4.28 432800.0 4.16
2020-04-15 4.28 4.16 4.28 4.22 859200.0 4.1
2020-04-14 4.36 4.21 4.21 4.35 941100.0 4.23
2020-04-13 4.08 3.95 3.97 4.07 721200.0 3.95
2020-04-09 4.15 3.95 4.11 3.97 720700.0 3.86
2020-04-08 4.21 4.02 4.1 4.11 891900.0 3.99
2020-04-07 4.05 3.91 3.97 4.03 1809100.0 3.92
2020-04-06 3.9 3.75 3.75 3.84 949000.0 3.73
2020-04-03 3.63 3.5 3.63 3.58 463700.0 3.48
2020-04-02 3.67 3.5 3.53 3.58 1087900.0 3.48
2020-04-01 3.72 3.53 3.68 3.53 681700.0 3.43
2020-03-31 3.91 3.7 3.91 3.74 938900.0 3.63
2020-03-30 3.88 3.71 3.73 3.88 904700.0 3.77
2020-03-27 3.84 3.54 3.84 3.58 1790800.0 3.48
2020-03-26 3.97 3.87 3.96 3.97 1405100.0 3.86
2020-03-25 3.94 3.75 3.8 3.85 1276500.0 3.74
2020-03-24 3.67 3.39 3.47 3.66 1412500.0 3.56
2020-03-23 3.37 3.17 3.35 3.21 1096000.0 3.12
2020-03-20 3.58 3.37 3.48 3.4 880700.0 3.3
2020-03-19 3.38 3.2 3.28 3.32 874600.0 3.23
2020-03-18 3.58 3.3 3.5 3.37 1318600.0 3.27
2020-03-17 3.81 3.6 3.68 3.79 1523600.0 3.68
2020-03-16 3.91 3.57 3.8 3.61 1147700.0 3.51
2020-03-13 4.18 3.95 4.17 4.12 944200.0 4.0
2020-03-12 4.08 3.84 4.07 3.89 1013300.0 3.78
2020-03-11 4.47 4.36 4.47 4.37 1174100.0 4.25
2020-03-10 4.66 4.39 4.5 4.62 1729800.0 4.49
2020-03-09 4.51 4.36 4.46 4.39 575400.0 4.26
2020-03-06 4.69 4.58 4.69 4.64 540900.0 4.51
2020-03-05 4.83 4.74 4.76 4.77 367200.0 4.63
2020-03-04 4.84 4.7 4.75 4.84 785000.0 4.7
2020-03-03 4.83 4.67 4.77 4.71 469500.0 4.58
2020-03-02 4.7 4.55 4.63 4.7 721400.0 4.57
2020-02-28 4.6 4.28 4.38 4.6 1117200.0 4.47
2020-02-27 4.67 4.55 4.65 4.56 681200.0 4.43
2020-02-26 4.79 4.64 4.72 4.71 847300.0 4.58
2020-02-25 4.77 4.6 4.74 4.67 899700.0 4.54
2020-02-24 4.79 4.66 4.73 4.69 836400.0 4.56
2020-02-21 4.94 4.82 4.94 4.82 350800.0 4.68
2020-02-20 5.05 4.85 5.0 4.91 601600.0 4.77
2020-02-19 5.09 5.01 5.03 5.06 971000.0 4.92
2020-02-18 5.05 4.88 5.05 4.96 910500.0 4.82