ASE technology Holding Co Ltd ADR (ASX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 13/11/2024 |
0 |
-1,75%
|
9,835
|
9,385
|
9,65
|
9,52
|
| 12/11/2024 |
3.551.514 |
-1,75%
|
9,835
|
9,385
|
9,65
|
9,52
|
| 11/11/2024 |
2.516.528 |
-1,92%
|
9,84
|
9,605
|
9,84
|
9,69
|
| 08/11/2024 |
1.607.683 |
-2,66%
|
9,98
|
9,82
|
10,015
|
9,88
|
| 07/11/2024 |
2.040.660 |
4,42%
|
9,94
|
9,94
|
10,165
|
10,15
|
| 06/11/2024 |
2.480.714 |
0,41%
|
9,53
|
9,53
|
9,735
|
9,72
|
| 05/11/2024 |
1.318.930 |
0,73%
|
9,61
|
9,575
|
9,73
|
9,68
|
| 04/11/2024 |
1.460.108 |
-2,73%
|
9,76
|
9,61
|
9,81
|
9,61
|
| 01/11/2024 |
1.945.535 |
3,35%
|
9,81
|
9,79
|
9,97
|
9,88
|
| 31/10/2024 |
3.984.198 |
-2,45%
|
9,95
|
9,43
|
9,95
|
9,56
|
| 30/10/2024 |
3.396.956 |
-3,64%
|
9,96
|
9,79
|
10,045
|
9,80
|
| 29/10/2024 |
3.901.919 |
0,20%
|
10,10
|
10,00
|
10,24
|
10,17
|
| 28/10/2024 |
976.769 |
-1,65%
|
10,31
|
10,135
|
10,32
|
10,15
|
| 25/10/2024 |
1.685.177 |
1,98%
|
10,30
|
10,30
|
10,495
|
10,32
|
| 24/10/2024 |
1.486.455 |
-0,20%
|
10,19
|
10,035
|
10,19
|
10,12
|
| 23/10/2024 |
1.413.817 |
-1,93%
|
10,16
|
10,01
|
10,225
|
10,14
|
| 22/10/2024 |
1.278.176 |
0,29%
|
10,33
|
10,255
|
10,42
|
10,34
|
| 21/10/2024 |
1.136.426 |
-0,77%
|
10,30
|
10,215
|
10,34
|
10,31
|
| 18/10/2024 |
1.145.926 |
-3,26%
|
10,58
|
10,335
|
10,60
|
10,39
|
| 17/10/2024 |
1.807.672 |
3,57%
|
10,76
|
10,70
|
10,895
|
10,74
|
| 16/10/2024 |
1.969.288 |
1,67%
|
10,44
|
10,355
|
10,54
|
10,37
|
| 15/10/2024 |
4.573.790 |
0,39%
|
10,66
|
10,13
|
10,69
|
10,20
|
| 14/10/2024 |
1.663.244 |
2,01%
|
10,05
|
10,02
|
10,20
|
10,16
|
| 11/10/2024 |
1.485.246 |
2,36%
|
9,79
|
9,77
|
10,01
|
9,96
|
| 10/10/2024 |
1.217.239 |
-1,12%
|
9,73
|
9,66
|
9,78
|
9,73
|
| 09/10/2024 |
1.660.188 |
-0,20%
|
9,80
|
9,705
|
9,86
|
9,84
|
| 08/10/2024 |
1.209.872 |
-0,10%
|
9,78
|
9,71
|
9,91
|
9,86
|
| 07/10/2024 |
1.221.271 |
0,31%
|
9,84
|
9,82
|
9,95
|
9,87
|
| 04/10/2024 |
1.788.142 |
1,44%
|
9,85
|
9,75
|
9,87
|
9,84
|
| 03/10/2024 |
1.447.683 |
0,31%
|
9,61
|
9,61
|
9,79
|
9,70
|
| 02/10/2024 |
1.687.261 |
0,83%
|
9,63
|
9,59
|
9,79
|
9,67
|
| 01/10/2024 |
3.156.422 |
-1,74%
|
9,75
|
9,525
|
9,79
|
9,59
|
| 30/09/2024 |
2.136.624 |
-4,22%
|
9,88
|
9,645
|
10,00
|
9,76
|
| 27/09/2024 |
2.225.447 |
-3,32%
|
10,39
|
10,16
|
10,49
|
10,19
|
| 26/09/2024 |
2.949.627 |
3,44%
|
10,46
|
10,295
|
10,61
|
10,54
|
| 25/09/2024 |
1.082.023 |
0,69%
|
10,08
|
10,08
|
10,225
|
10,19
|
| 24/09/2024 |
1.151.606 |
1,20%
|
10,11
|
9,99
|
10,165
|
10,12
|
| 23/09/2024 |
1.736.675 |
1,22%
|
9,98
|
9,925
|
10,02
|
10,00
|
| 20/09/2024 |
4.893.444 |
-1,40%
|
9,84
|
9,80
|
9,965
|
9,88
|
| 19/09/2024 |
4.242.614 |
4,38%
|
9,90
|
9,855
|
10,10
|
10,02
|
| 18/09/2024 |
2.881.416 |
-1,74%
|
9,77
|
9,59
|
9,84
|
9,60
|
| 17/09/2024 |
1.783.687 |
-0,20%
|
9,79
|
9,66
|
9,88
|
9,77
|
| 16/09/2024 |
2.528.928 |
1,35%
|
9,91
|
9,665
|
9,92
|
9,79
|
| 13/09/2024 |
2.358.693 |
1,26%
|
9,57
|
9,545
|
9,70
|
9,66
|
| 12/09/2024 |
1.949.650 |
-0,21%
|
9,50
|
9,485
|
9,635
|
9,54
|
| 11/09/2024 |
4.109.183 |
3,24%
|
9,19
|
9,095
|
9,585
|
9,56
|
| 10/09/2024 |
2.178.146 |
1,09%
|
9,20
|
9,09
|
9,27
|
9,26
|
| 09/09/2024 |
2.668.075 |
2,46%
|
9,14
|
9,075
|
9,20
|
9,16
|
| 06/09/2024 |
3.903.287 |
-3,25%
|
9,26
|
8,90
|
9,27
|
8,94
|
| 05/09/2024 |
2.238.068 |
0,22%
|
9,22
|
9,19
|
9,425
|
9,24
|
| 04/09/2024 |
2.786.104 |
1,21%
|
9,05
|
9,04
|
9,33
|
9,22
|
| 03/09/2024 |
6.331.998 |
-8,81%
|
9,85
|
9,07
|
9,85
|
9,11
|
| 02/09/2024 |
2.207.472 |
0,00%
|
9,89
|
9,875
|
10,03
|
9,99
|
| 30/08/2024 |
2.207.472 |
1,52%
|
9,89
|
9,875
|
10,03
|
9,99
|
| 29/08/2024 |
2.061.539 |
1,24%
|
9,76
|
9,76
|
10,07
|
9,84
|
| 28/08/2024 |
2.220.824 |
-0,72%
|
9,83
|
9,645
|
9,885
|
9,72
|
| 27/08/2024 |
2.093.298 |
1,66%
|
9,59
|
9,535
|
9,81
|
9,79
|
| 26/08/2024 |
3.416.078 |
-2,83%
|
9,76
|
9,615
|
9,82
|
9,63
|
| 23/08/2024 |
4.404.070 |
3,88%
|
9,74
|
9,73
|
9,97
|
9,91
|
| 22/08/2024 |
4.827.301 |
-4,98%
|
9,87
|
9,53
|
9,925
|
9,54
|
| 21/08/2024 |
2.053.697 |
1,01%
|
9,93
|
9,90
|
10,09
|
10,04
|
| 20/08/2024 |
2.352.645 |
-1,68%
|
10,09
|
9,885
|
10,11
|
9,94
|
| 19/08/2024 |
2.808.592 |
1,61%
|
9,96
|
9,845
|
10,13
|
10,11
|
| 16/08/2024 |
2.036.459 |
-0,60%
|
9,98
|
9,88
|
10,03
|
9,95
|
| 15/08/2024 |
3.796.940 |
2,14%
|
9,80
|
9,755
|
10,065
|
10,01
|
| 14/08/2024 |
1.793.902 |
0,62%
|
9,93
|
9,73
|
9,995
|
9,80
|
| 13/08/2024 |
4.001.247 |
3,40%
|
9,52
|
9,475
|
9,76
|
9,74
|
| 12/08/2024 |
2.517.827 |
1,18%
|
9,48
|
9,365
|
9,55
|
9,42
|
| 09/08/2024 |
2.442.401 |
1,09%
|
9,25
|
9,18
|
9,41
|
9,31
|
| 08/08/2024 |
5.226.566 |
4,07%
|
9,01
|
8,79
|
9,265
|
9,21
|
| 07/08/2024 |
4.199.440 |
1,03%
|
9,20
|
8,82
|
9,41
|
8,85
|
| 06/08/2024 |
3.274.583 |
1,86%
|
8,76
|
8,625
|
8,97
|
8,76
|
| 05/08/2024 |
3.524.595 |
-3,70%
|
8,30
|
8,25
|
8,78
|
8,60
|
| 02/08/2024 |
4.461.542 |
-6,20%
|
9,14
|
8,88
|
9,21
|
8,93
|
| 01/08/2024 |
6.243.743 |
-4,99%
|
9,91
|
9,455
|
10,05
|
9,52
|
| 31/07/2024 |
4.930.158 |
3,51%
|
9,91
|
9,80
|
10,07
|
10,02
|
| 30/07/2024 |
4.068.268 |
-2,81%
|
10,04
|
9,62
|
10,155
|
9,68
|
| 29/07/2024 |
2.393.675 |
-3,68%
|
10,32
|
9,93
|
10,33
|
9,96
|
| 26/07/2024 |
2.526.041 |
-0,19%
|
10,26
|
10,15
|
10,45
|
10,34
|
| 25/07/2024 |
5.116.836 |
-2,26%
|
10,71
|
10,28
|
10,99
|
10,36
|
| 24/07/2024 |
4.093.351 |
-4,59%
|
10,92
|
10,59
|
10,96
|
10,60
|
| 23/07/2024 |
2.044.800 |
0,09%
|
11,20
|
11,075
|
11,29
|
11,11
|
| 22/07/2024 |
3.661.835 |
0,73%
|
11,00
|
10,935
|
11,175
|
11,10
|
| 19/07/2024 |
3.378.344 |
-2,56%
|
11,19
|
10,99
|
11,26
|
11,02
|
| 18/07/2024 |
3.629.021 |
-0,35%
|
11,57
|
11,18
|
11,57
|
11,31
|
| 17/07/2024 |
4.939.797 |
-3,81%
|
11,63
|
11,31
|
11,67
|
11,35
|
| 16/07/2024 |
1.233.267 |
0,43%
|
11,87
|
11,66
|
11,89
|
11,80
|
| 15/07/2024 |
1.824.438 |
-1,26%
|
11,99
|
11,715
|
12,015
|
11,75
|
| 12/07/2024 |
2.776.276 |
-4,80%
|
12,12
|
11,86
|
12,18
|
11,90
|
| 11/07/2024 |
4.616.028 |
2,46%
|
12,85
|
12,49
|
12,85
|
12,50
|
| 10/07/2024 |
1.972.241 |
2,01%
|
12,06
|
12,03
|
12,24
|
12,20
|
| 09/07/2024 |
2.150.191 |
1,53%
|
12,08
|
11,90
|
12,125
|
11,96
|
| 08/07/2024 |
1.757.053 |
2,44%
|
11,69
|
11,69
|
11,85
|
11,78
|
| 05/07/2024 |
1.065.712 |
2,40%
|
11,53
|
11,34
|
11,64
|
11,50
|
| 04/07/2024 |
1.596.296 |
0,00%
|
11,07
|
10,98
|
11,24
|
11,23
|
| 03/07/2024 |
1.596.296 |
1,91%
|
11,07
|
10,98
|
11,24
|
11,23
|
| 02/07/2024 |
1.827.638 |
-2,74%
|
10,99
|
10,90
|
11,09
|
11,02
|
| 01/07/2024 |
854.522 |
-0,79%
|
11,50
|
11,165
|
11,52
|
11,33
|
| 28/06/2024 |
2.300.847 |
-0,44%
|
11,47
|
11,345
|
11,63
|
11,42
|
| 27/06/2024 |
1.495.487 |
-0,35%
|
11,46
|
11,425
|
11,60
|
11,47
|
Por favor leia o