UK markets open in 6 hours 32 minutes
NIKKEI 225
39,283.39 +213.71 (+0.55%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,430.80 -7.70 (-0.32%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,353.36 +4,281.73 (+8.22%)
ASE Technology Holding Co., Ltd. (3711.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 151.50 | 152.50 | 150.00 | 152.00 | 152.00 | 6,298,238 |
| 17 May 2024 | 148.50 | 152.50 | 148.50 | 151.50 | 151.50 | 6,669,168 |
| 16 May 2024 | 153.00 | 154.00 | 150.00 | 150.00 | 150.00 | 8,462,257 |
| 15 May 2024 | 150.00 | 153.50 | 150.00 | 151.00 | 151.00 | 10,645,652 |
| 14 May 2024 | 148.00 | 150.50 | 148.00 | 149.00 | 149.00 | 6,927,419 |
| 13 May 2024 | 151.50 | 153.00 | 147.50 | 148.00 | 148.00 | 11,691,002 |
| 10 May 2024 | 149.50 | 153.50 | 148.50 | 151.50 | 151.50 | 15,027,164 |
| 09 May 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 8,397,391 |
| 08 May 2024 | 150.00 | 150.50 | 148.00 | 150.50 | 150.50 | 9,775,148 |
| 07 May 2024 | 149.50 | 151.50 | 149.00 | 151.00 | 151.00 | 10,295,561 |
| 06 May 2024 | 150.00 | 150.00 | 146.50 | 148.00 | 148.00 | 9,180,526 |
| 03 May 2024 | 146.00 | 148.50 | 145.50 | 148.00 | 148.00 | 10,215,536 |
| 02 May 2024 | 144.50 | 145.50 | 142.00 | 144.50 | 144.50 | 15,590,529 |
| 30 Apr 2024 | 146.00 | 149.00 | 146.00 | 148.00 | 148.00 | 11,510,545 |
| 29 Apr 2024 | 143.50 | 147.50 | 143.50 | 147.00 | 147.00 | 9,679,827 |
| 26 Apr 2024 | 144.00 | 145.50 | 142.00 | 142.50 | 142.50 | 13,389,085 |
| 25 Apr 2024 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 12,719,244 |
| 24 Apr 2024 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | 12,566,703 |
| 23 Apr 2024 | 151.00 | 151.00 | 144.50 | 145.00 | 145.00 | 12,628,368 |
| 22 Apr 2024 | 145.50 | 146.00 | 141.50 | 144.50 | 144.50 | 15,709,145 |
| 19 Apr 2024 | 148.50 | 150.00 | 143.50 | 146.00 | 146.00 | 36,186,891 |
| 18 Apr 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 19,331,309 |
| 17 Apr 2024 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 10,603,473 |
| 16 Apr 2024 | 156.50 | 158.50 | 152.50 | 153.00 | 153.00 | 21,447,952 |
| 15 Apr 2024 | 157.00 | 162.00 | 155.50 | 160.00 | 160.00 | 15,746,738 |
| 12 Apr 2024 | 158.00 | 161.00 | 158.00 | 160.50 | 160.50 | 14,785,670 |
| 11 Apr 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 159.00 | 14,703,645 |
| 10 Apr 2024 | 157.50 | 159.00 | 156.50 | 158.50 | 158.50 | 17,867,950 |
| 09 Apr 2024 | 154.00 | 157.00 | 152.50 | 156.00 | 156.00 | 12,451,524 |
| 08 Apr 2024 | 157.00 | 157.00 | 151.50 | 153.00 | 153.00 | 12,788,790 |
| 03 Apr 2024 | 154.00 | 155.00 | 152.00 | 154.50 | 154.50 | 14,237,233 |
| 02 Apr 2024 | 151.50 | 155.50 | 151.00 | 153.50 | 153.50 | 17,127,139 |
| 01 Apr 2024 | 159.50 | 160.00 | 150.00 | 150.00 | 150.00 | 25,932,841 |
| 29 Mar 2024 | 154.00 | 157.50 | 152.00 | 157.00 | 157.00 | 8,745,000 |
| 28 Mar 2024 | 155.00 | 156.00 | 152.50 | 155.00 | 155.00 | 15,504,776 |
| 27 Mar 2024 | 155.00 | 156.00 | 152.50 | 154.00 | 154.00 | 17,322,980 |
| 26 Mar 2024 | 157.50 | 159.00 | 153.00 | 157.00 | 157.00 | 11,991,906 |
| 25 Mar 2024 | 159.00 | 159.00 | 155.50 | 157.50 | 157.50 | 11,807,965 |
| 22 Mar 2024 | 160.00 | 160.00 | 157.50 | 159.00 | 159.00 | 10,934,879 |
| 21 Mar 2024 | 157.50 | 161.00 | 156.50 | 160.00 | 160.00 | 16,610,128 |
| 20 Mar 2024 | 158.50 | 161.00 | 156.00 | 156.50 | 156.50 | 14,981,893 |
| 19 Mar 2024 | 158.00 | 160.50 | 155.50 | 160.00 | 160.00 | 18,415,260 |
| 18 Mar 2024 | 153.50 | 158.50 | 153.50 | 158.00 | 158.00 | 15,626,980 |
| 15 Mar 2024 | 150.50 | 154.50 | 149.00 | 153.00 | 153.00 | 23,682,039 |
| 14 Mar 2024 | 156.50 | 157.00 | 152.00 | 154.00 | 154.00 | 15,036,219 |
| 13 Mar 2024 | 158.50 | 160.00 | 155.50 | 158.50 | 158.50 | 18,468,774 |
| 12 Mar 2024 | 154.00 | 158.00 | 153.00 | 157.50 | 157.50 | 13,842,984 |
| 11 Mar 2024 | 159.00 | 159.00 | 152.00 | 154.00 | 154.00 | 26,038,974 |
| 08 Mar 2024 | 177.00 | 177.00 | 157.00 | 159.50 | 159.50 | 74,157,270 |
| 07 Mar 2024 | 155.00 | 163.50 | 152.50 | 163.50 | 163.50 | 43,189,146 |
| 06 Mar 2024 | 144.50 | 149.50 | 144.00 | 149.00 | 149.00 | 16,593,838 |
| 05 Mar 2024 | 141.50 | 145.00 | 141.50 | 144.50 | 144.50 | 13,290,186 |
| 04 Mar 2024 | 139.00 | 142.50 | 139.00 | 141.50 | 141.50 | 13,176,865 |
| 01 Mar 2024 | 139.00 | 140.00 | 137.50 | 138.00 | 138.00 | 8,584,477 |
| 29 Feb 2024 | 135.50 | 140.00 | 135.50 | 139.00 | 139.00 | 12,202,232 |
| 27 Feb 2024 | 140.50 | 141.00 | 138.00 | 138.00 | 138.00 | 9,909,120 |
| 26 Feb 2024 | 141.00 | 142.00 | 140.00 | 141.50 | 141.50 | 7,850,892 |
| 23 Feb 2024 | 140.00 | 143.00 | 139.00 | 141.50 | 141.50 | 14,294,848 |
| 22 Feb 2024 | 138.00 | 140.50 | 138.00 | 138.50 | 138.50 | 8,704,140 |
| 21 Feb 2024 | 136.50 | 138.00 | 136.00 | 137.50 | 137.50 | 6,134,190 |
| 20 Feb 2024 | 135.50 | 137.50 | 135.00 | 137.00 | 137.00 | 9,456,630 |
| 19 Feb 2024 | 137.00 | 138.00 | 135.50 | 136.00 | 136.00 | 7,035,912 |
| 16 Feb 2024 | 140.00 | 144.00 | 135.50 | 137.00 | 137.00 | 20,527,429 |
| 15 Feb 2024 | 136.50 | 137.00 | 134.00 | 135.50 | 135.50 | 15,385,016 |
| 05 Feb 2024 | 128.00 | 130.50 | 126.50 | 130.00 | 130.00 | 10,779,020 |
| 02 Feb 2024 | 132.00 | 132.50 | 129.00 | 129.50 | 129.50 | 16,627,034 |
| 01 Feb 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | 13,386,604 |
| 31 Jan 2024 | 135.00 | 136.50 | 134.50 | 136.00 | 136.00 | 8,003,129 |
| 30 Jan 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 5,766,936 |
| 29 Jan 2024 | 137.00 | 137.50 | 136.50 | 137.00 | 137.00 | 3,388,501 |
| 26 Jan 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | 5,987,791 |
| 25 Jan 2024 | 134.50 | 137.00 | 134.00 | 137.00 | 137.00 | 8,591,561 |
| 24 Jan 2024 | 135.00 | 135.50 | 133.50 | 134.00 | 134.00 | 5,032,678 |
| 23 Jan 2024 | 135.50 | 135.50 | 134.00 | 134.50 | 134.50 | 9,321,907 |
| 22 Jan 2024 | 131.50 | 134.50 | 131.00 | 134.50 | 134.50 | 16,613,307 |
| 19 Jan 2024 | 131.00 | 131.50 | 129.00 | 131.00 | 131.00 | 21,762,940 |
| 18 Jan 2024 | 125.00 | 128.50 | 123.00 | 127.00 | 127.00 | 12,557,143 |
| 17 Jan 2024 | 124.00 | 126.00 | 123.50 | 125.00 | 125.00 | 13,752,001 |
| 16 Jan 2024 | 124.50 | 126.50 | 123.00 | 125.50 | 125.50 | 10,866,196 |
| 15 Jan 2024 | 128.00 | 128.00 | 125.00 | 125.50 | 125.50 | 5,985,063 |
| 12 Jan 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 5,040,982 |
| 11 Jan 2024 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | 6,337,431 |
| 10 Jan 2024 | 126.00 | 126.50 | 124.00 | 126.50 | 126.50 | 8,998,129 |
| 09 Jan 2024 | 128.00 | 128.00 | 125.50 | 126.50 | 126.50 | 12,967,341 |
| 08 Jan 2024 | 126.50 | 128.00 | 125.50 | 126.00 | 126.00 | 8,354,374 |
| 05 Jan 2024 | 127.00 | 127.50 | 125.00 | 126.50 | 126.50 | 11,917,562 |
| 04 Jan 2024 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | 8,366,576 |
| 03 Jan 2024 | 130.50 | 130.50 | 125.50 | 126.50 | 126.50 | 24,357,929 |
| 02 Jan 2024 | 134.50 | 135.00 | 132.00 | 133.50 | 133.50 | 11,990,282 |
| 29 Dec 2023 | 136.00 | 136.50 | 133.00 | 135.00 | 135.00 | 8,333,996 |
| 28 Dec 2023 | 134.00 | 135.50 | 134.00 | 135.50 | 135.50 | 6,761,196 |
| 27 Dec 2023 | 133.00 | 134.00 | 132.50 | 133.50 | 133.50 | 7,107,572 |
| 26 Dec 2023 | 132.00 | 133.50 | 132.00 | 132.50 | 132.50 | 5,235,309 |
| 25 Dec 2023 | 131.50 | 132.00 | 130.00 | 131.00 | 131.00 | 5,153,447 |
| 22 Dec 2023 | 130.50 | 132.00 | 129.50 | 131.50 | 131.50 | 8,911,896 |
| 21 Dec 2023 | 129.50 | 131.00 | 128.50 | 130.00 | 130.00 | 11,779,025 |
| 20 Dec 2023 | 133.00 | 133.50 | 130.50 | 131.50 | 131.50 | 14,874,306 |
| 19 Dec 2023 | 131.50 | 132.00 | 130.00 | 131.50 | 131.50 | 10,763,114 |
| 18 Dec 2023 | 129.00 | 133.00 | 129.00 | 131.50 | 131.50 | 9,721,248 |
| 15 Dec 2023 | 133.50 | 134.00 | 131.00 | 131.00 | 131.00 | 15,391,528 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.