ASE Technology Holding Co., Ltd. ASX
NYSE
$47,60+0,07 (+0,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $47,53 | +2,37 % | $47,25 | $47,83 | $46,11 | 7,87M |
| 2026-10-09 | $46,43 | +2,59 % | $45,84 | $46,72 | $45,69 | 5,37M |
| 2026-10-08 | $45,26 | -1,09 % | $45,70 | $46,46 | $44,30 | 7,96M |
| 2026-10-07 | $45,76 | -2,18 % | $45,45 | $46,06 | $45,23 | 4,06M |
| 2026-10-06 | $46,78 | -1,58 % | $47,18 | $47,23 | $46,65 | 4,43M |
| 2026-10-05 | $47,53 | +0,17 % | $46,85 | $47,64 | $46,60 | 4,62M |
| 2026-10-02 | $47,45 | +6,08 % | $45,87 | $47,93 | $45,70 | 8,07M |
| 2026-10-01 | $44,73 | +0,61 % | $44,28 | $44,89 | $43,63 | 6,32M |
| 2026-09-30 | $44,46 | -1,88 % | $44,85 | $45,03 | $44,26 | 6,20M |
| 2026-09-29 | $45,31 | +3,47 % | $44,06 | $45,75 | $43,49 | 8,32M |
| 2026-09-28 | $43,79 | -1,17 % | $44,13 | $44,14 | $42,62 | 6,66M |
| 2026-09-25 | $44,31 | +1,86 % | $44,12 | $44,64 | $43,94 | 4,32M |
| 2026-09-24 | $43,50 | -0,98 % | $43,25 | $44,08 | $42,73 | 4,50M |
| 2026-09-23 | $43,93 | -2,81 % | $44,35 | $44,83 | $43,15 | 5,53M |
| 2026-09-22 | $45,20 | +3,36 % | $43,19 | $45,24 | $43,15 | 5,10M |
| 2026-09-21 | $43,73 | +5,04 % | $42,74 | $44,02 | $42,21 | 7,04M |
| 2026-09-18 | $41,63 | +4,10 % | $40,35 | $41,63 | $39,98 | 19,27M |
| 2026-09-17 | $39,99 | +5,38 % | $38,95 | $40,29 | $38,90 | 6,19M |
| 2026-09-16 | $37,95 | +2,24 % | $38,15 | $38,71 | $37,43 | 6,07M |
| 2026-09-15 | $37,12 | +0,11 % | $37,77 | $37,88 | $36,84 | 4,19M |
| 2026-09-14 | $37,08 | -6,06 % | $37,41 | $37,60 | $36,68 | 10,67M |
| 2026-09-11 | $39,47 | -0,98 % | $39,57 | $39,86 | $39,07 | 5,12M |
| 2026-09-10 | $39,86 | -3,25 % | $40,24 | $40,30 | $39,45 | 6,26M |
| 2026-09-09 | $41,20 | +3,54 % | $40,41 | $41,37 | $40,10 | 5,27M |
| 2026-09-08 | $39,79 | +6,08 % | $39,24 | $40,43 | $39,10 | 9,28M |
| 2026-09-04 | $37,51 | +0,21 % | $37,23 | $38,20 | $37,13 | 6,86M |
| 2026-09-03 | $37,43 | +0,94 % | $36,81 | $37,47 | $36,24 | 5,46M |
| 2026-09-02 | $37,08 | -0,94 % | $36,84 | $37,41 | $36,42 | 3,42M |
| 2026-09-01 | $37,43 | +1,30 % | $37,73 | $38,00 | $36,50 | 7,41M |
| 2026-08-31 | $36,95 | -2,20 % | $37,00 | $37,77 | $36,70 | 4,19M |
| 2026-08-28 | $37,78 | -2,88 % | $38,71 | $39,07 | $37,53 | 7,82M |
| 2026-08-27 | $38,90 | +4,40 % | $38,28 | $39,00 | $38,07 | 6,59M |
| 2026-08-26 | $37,26 | +0,49 % | $36,92 | $37,30 | $36,71 | 2,51M |
| 2026-08-25 | $37,08 | +2,32 % | $37,01 | $37,42 | $36,66 | 4,60M |
| 2026-08-24 | $36,24 | -0,74 % | $36,60 | $36,77 | $35,78 | 6,46M |
| 2026-08-21 | $36,51 | 0,00 % | $36,75 | $36,94 | $35,82 | 3,90M |
| 2026-08-20 | $36,51 | +2,38 % | $37,00 | $37,28 | $36,33 | 5,49M |
| 2026-08-19 | $35,66 | -2,06 % | $37,36 | $37,45 | $35,42 | 7,20M |
| 2026-08-18 | $36,41 | -8,77 % | $37,04 | $37,18 | $35,88 | 14,75M |
| 2026-08-17 | $39,91 | +0,94 % | $38,95 | $40,29 | $38,70 | 7,18M |
| 2026-08-14 | $39,54 | -0,25 % | $38,67 | $39,63 | $38,14 | 5,11M |
| 2026-08-13 | $39,64 | +0,92 % | $38,80 | $40,31 | $38,70 | 5,34M |
| 2026-08-12 | $39,28 | +1,63 % | $39,50 | $39,77 | $38,88 | 7,33M |
| 2026-08-11 | $38,65 | +2,82 % | $38,74 | $39,44 | $38,31 | 6,19M |
| 2026-08-10 | $37,59 | +0,53 % | $39,05 | $39,39 | $37,53 | 8,08M |
| 2026-08-07 | $37,39 | +0,38 % | $37,44 | $38,10 | $36,51 | 5,58M |
| 2026-08-06 | $37,25 | +1,28 % | $36,03 | $37,76 | $35,76 | 6,53M |
| 2026-08-05 | $36,78 | -4,96 % | $37,48 | $38,12 | $36,63 | 8,28M |
| 2026-08-04 | $38,70 | +5,51 % | $37,80 | $38,87 | $37,20 | 10,70M |
| 2026-08-03 | $36,68 | +4,29 % | $35,77 | $36,72 | $35,05 | 9,49M |
| 2026-07-31 | $35,17 | +1,15 % | $36,41 | $37,14 | $34,41 | 8,77M |
| 2026-07-30 | $34,77 | +11,73 % | $32,32 | $34,96 | $32,32 | 13,76M |
| 2026-07-29 | $31,12 | -8,28 % | $32,24 | $33,61 | $31,12 | 13,69M |
| 2026-07-28 | $33,93 | -7,17 % | $34,20 | $34,43 | $32,89 | 12,11M |
| 2026-07-27 | $36,55 | -0,79 % | $37,50 | $37,81 | $34,95 | 8,17M |
| 2026-07-24 | $36,84 | -6,64 % | $38,26 | $38,48 | $36,22 | 10,41M |
| 2026-07-23 | $39,46 | -2,54 % | $39,39 | $40,20 | $38,84 | 7,07M |
| 2026-07-22 | $40,49 | +1,20 % | $39,32 | $40,81 | $39,10 | 4,83M |
| 2026-07-21 | $40,01 | +8,43 % | $39,57 | $40,37 | $39,18 | 8,64M |
| 2026-07-20 | $36,90 | -3,93 % | $37,76 | $38,30 | $36,88 | 7,33M |
| 2026-07-17 | $38,41 | -2,78 % | $37,68 | $39,18 | $36,28 | 10,89M |
| 2026-07-16 | $39,51 | -2,97 % | $40,25 | $41,17 | $39,25 | 11,81M |
| 2026-07-15 | $40,72 | +0,89 % | $41,74 | $41,97 | $39,05 | 9,51M |
| 2026-07-14 | $40,36 | -0,49 % | $41,77 | $42,08 | $40,16 | 7,30M |
| 2026-07-13 | $40,56 | -4,92 % | $41,50 | $41,80 | $40,28 | 10,68M |
| 2026-07-10 | $42,66 | -1,36 % | $42,71 | $43,05 | $41,32 | 6,76M |
| 2026-07-09 | $43,25 | +8,31 % | $43,40 | $44,56 | $42,83 | 10,50M |
| 2026-07-08 | $39,93 | +0,71 % | $38,81 | $40,53 | $38,81 | 9,98M |
| 2026-07-07 | $39,65 | -8,47 % | $40,02 | $40,95 | $38,82 | 15,18M |
| 2026-07-06 | $43,32 | +3,46 % | $43,16 | $45,27 | $43,00 | 10,36M |
| 2026-07-02 | $41,87 | -2,61 % | $44,74 | $45,52 | $41,10 | 18,39M |
| 2026-07-01 | $42,99 | -4,72 % | $44,60 | $44,71 | $42,86 | 17,85M |
| 2026-06-30 | $45,12 | +7,10 % | $42,80 | $45,32 | $42,53 | 11,69M |
| 2026-06-29 | $42,13 | +4,77 % | $39,88 | $42,23 | $38,51 | 11,18M |
| 2026-06-26 | $40,21 | -3,92 % | $40,10 | $40,53 | $39,35 | 14,02M |
| 2026-06-25 | $41,85 | +1,23 % | $41,97 | $42,73 | $40,57 | 16,35M |
| 2026-06-24 | $41,34 | +3,95 % | $40,65 | $42,33 | $40,30 | 12,36M |
| 2026-06-23 | $39,77 | -8,83 % | $40,18 | $40,73 | $39,41 | 17,07M |
| 2026-06-22 | $43,62 | +7,54 % | $43,03 | $44,47 | $42,36 | 13,19M |
| 2026-06-18 | $40,56 | +8,33 % | $39,02 | $40,87 | $39,02 | 15,75M |
| 2026-06-17 | $37,44 | +1,63 % | $37,96 | $38,88 | $37,40 | 9,26M |
| 2026-06-16 | $36,84 | -4,31 % | $37,80 | $38,13 | $36,62 | 11,84M |
| 2026-06-15 | $38,50 | +1,00 % | $38,25 | $38,83 | $37,79 | 11,47M |
| 2026-06-12 | $38,12 | +3,59 % | $37,00 | $38,56 | $36,60 | 9,42M |
| 2026-06-11 | $36,80 | +7,29 % | $35,00 | $37,09 | $34,99 | 15,85M |
| 2026-06-10 | $34,30 | -2,22 % | $34,48 | $36,09 | $34,09 | 13,01M |
| 2026-06-09 | $35,08 | -1,24 % | $36,52 | $36,94 | $32,73 | 18,02M |
| 2026-06-08 | $35,52 | +4,38 % | $35,48 | $36,11 | $34,83 | 10,97M |
| 2026-06-05 | $34,03 | -11,38 % | $36,45 | $36,58 | $33,70 | 21,57M |
| 2026-06-04 | $38,40 | -3,78 % | $37,92 | $38,68 | $37,07 | 11,17M |