ASE technology Holding Co Ltd ADR (ASX)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
2.844.000 |
-1,47%
|
9,48
|
9,235
|
9,48
|
9,38
|
| 29/05/2025 |
2.172.587 |
-1,24%
|
9,58
|
9,435
|
9,58
|
9,52
|
| 28/05/2025 |
4.747.504 |
-2,23%
|
9,80
|
9,64
|
9,84
|
9,64
|
| 27/05/2025 |
4.248.393 |
2,28%
|
9,80
|
9,71
|
9,895
|
9,86
|
| 23/05/2025 |
2.779.287 |
-2,43%
|
9,56
|
9,56
|
9,745
|
9,64
|
| 22/05/2025 |
1.782.453 |
0,71%
|
9,87
|
9,82
|
9,955
|
9,88
|
| 21/05/2025 |
2.977.754 |
-1,01%
|
9,85
|
9,77
|
10,025
|
9,81
|
| 20/05/2025 |
1.668.954 |
0,30%
|
9,85
|
9,78
|
9,915
|
9,91
|
| 19/05/2025 |
2.914.897 |
-0,90%
|
9,69
|
9,645
|
9,88
|
9,88
|
| 16/05/2025 |
1.154.460 |
-1,87%
|
9,99
|
9,885
|
10,01
|
9,97
|
| 15/05/2025 |
2.790.062 |
-0,29%
|
10,08
|
10,065
|
10,245
|
10,16
|
| 14/05/2025 |
1.676.179 |
1,09%
|
10,19
|
10,10
|
10,25
|
10,19
|
| 13/05/2025 |
3.803.608 |
1,92%
|
9,86
|
9,78
|
10,08
|
10,08
|
| 12/05/2025 |
5.452.102 |
6,80%
|
9,81
|
9,57
|
9,92
|
9,89
|
| 09/05/2025 |
1.334.458 |
0,87%
|
9,24
|
9,195
|
9,35
|
9,26
|
| 08/05/2025 |
2.066.266 |
0,88%
|
9,16
|
9,12
|
9,305
|
9,18
|
| 07/05/2025 |
2.970.046 |
1,11%
|
8,94
|
8,895
|
9,145
|
9,10
|
| 06/05/2025 |
1.662.504 |
-0,77%
|
8,93
|
8,895
|
9,08
|
9,00
|
| 05/05/2025 |
2.576.097 |
-0,33%
|
9,07
|
9,07
|
9,275
|
9,07
|
| 02/05/2025 |
3.060.868 |
4,60%
|
8,97
|
8,97
|
9,205
|
9,10
|
| 01/05/2025 |
1.858.336 |
-0,34%
|
8,94
|
8,685
|
8,94
|
8,70
|
| 30/04/2025 |
2.364.408 |
0,34%
|
8,60
|
8,465
|
8,73
|
8,73
|
| 29/04/2025 |
2.294.171 |
-0,46%
|
8,70
|
8,675
|
8,815
|
8,70
|
| 28/04/2025 |
2.226.971 |
-0,23%
|
8,68
|
8,575
|
8,78
|
8,74
|
| 25/04/2025 |
1.856.631 |
1,15%
|
8,56
|
8,55
|
8,775
|
8,76
|
| 24/04/2025 |
3.611.544 |
1,64%
|
8,31
|
8,31
|
8,67
|
8,66
|
| 23/04/2025 |
6.163.579 |
4,41%
|
8,55
|
8,475
|
8,67
|
8,52
|
| 22/04/2025 |
2.980.643 |
1,87%
|
8,12
|
8,085
|
8,23
|
8,16
|
| 21/04/2025 |
3.332.377 |
-0,87%
|
7,97
|
7,865
|
8,02
|
8,01
|
| 17/04/2025 |
2.297.186 |
-1,58%
|
8,18
|
8,06
|
8,185
|
8,08
|
| 16/04/2025 |
5.973.967 |
-2,61%
|
8,14
|
7,99
|
8,34
|
8,21
|
| 15/04/2025 |
1.917.303 |
2,55%
|
8,28
|
8,28
|
8,52
|
8,43
|
| 14/04/2025 |
3.423.145 |
-0,96%
|
8,30
|
8,055
|
8,30
|
8,22
|
| 11/04/2025 |
5.104.619 |
5,60%
|
8,22
|
8,04
|
8,375
|
8,30
|
| 10/04/2025 |
9.598.044 |
-5,87%
|
8,09
|
7,605
|
8,19
|
7,86
|
| 09/04/2025 |
13.389.601 |
12,53%
|
7,10
|
6,95
|
8,40
|
8,35
|
| 08/04/2025 |
7.441.020 |
-2,24%
|
7,87
|
7,195
|
8,015
|
7,42
|
| 07/04/2025 |
8.136.215 |
-1,04%
|
7,21
|
7,065
|
7,96
|
7,59
|
| 04/04/2025 |
6.643.508 |
-6,46%
|
7,92
|
7,53
|
7,99
|
7,67
|
| 03/04/2025 |
7.318.869 |
-9,19%
|
8,54
|
8,19
|
8,64
|
8,20
|
| 02/04/2025 |
3.424.416 |
0,44%
|
8,86
|
8,86
|
9,12
|
9,03
|
| 01/04/2025 |
2.134.414 |
2,63%
|
8,96
|
8,795
|
9,00
|
8,99
|
| 31/03/2025 |
2.700.139 |
-0,45%
|
8,55
|
8,535
|
8,795
|
8,76
|
| 28/03/2025 |
3.749.193 |
-5,17%
|
9,03
|
8,775
|
9,09
|
8,80
|
| 27/03/2025 |
3.021.573 |
-2,32%
|
9,36
|
9,25
|
9,435
|
9,28
|
| 26/03/2025 |
2.593.913 |
-2,66%
|
9,79
|
9,42
|
9,79
|
9,50
|
| 25/03/2025 |
1.631.597 |
-1,21%
|
9,88
|
9,75
|
9,88
|
9,76
|
| 24/03/2025 |
2.389.636 |
1,33%
|
9,84
|
9,75
|
9,925
|
9,88
|
| 21/03/2025 |
2.312.146 |
-0,81%
|
9,70
|
9,66
|
9,77
|
9,75
|
| 20/03/2025 |
1.327.829 |
0,61%
|
9,82
|
9,78
|
9,945
|
9,83
|
| 19/03/2025 |
2.527.755 |
0,21%
|
9,68
|
9,66
|
9,87
|
9,77
|
| 18/03/2025 |
2.228.816 |
-0,20%
|
9,70
|
9,645
|
9,815
|
9,75
|
| 17/03/2025 |
1.593.599 |
1,14%
|
9,71
|
9,625
|
9,825
|
9,77
|
| 14/03/2025 |
2.331.094 |
1,36%
|
9,51
|
9,45
|
9,66
|
9,66
|
| 13/03/2025 |
1.358.189 |
-1,95%
|
9,60
|
9,435
|
9,655
|
9,53
|
| 12/03/2025 |
1.911.773 |
2,64%
|
9,75
|
9,64
|
9,81
|
9,72
|
| 11/03/2025 |
2.383.891 |
-1,04%
|
9,48
|
9,315
|
9,635
|
9,47
|
| 10/03/2025 |
4.225.821 |
-4,78%
|
9,70
|
9,455
|
9,88
|
9,57
|
| 07/03/2025 |
3.301.342 |
1,52%
|
9,95
|
9,725
|
10,06
|
10,05
|
| 06/03/2025 |
3.830.580 |
-3,79%
|
10,04
|
9,87
|
10,165
|
9,90
|
| 05/03/2025 |
3.110.645 |
3,11%
|
10,13
|
10,055
|
10,325
|
10,29
|
| 04/03/2025 |
4.518.734 |
2,46%
|
9,86
|
9,71
|
10,195
|
9,98
|
| 03/03/2025 |
4.045.555 |
-3,85%
|
10,18
|
9,66
|
10,23
|
9,74
|
| 28/02/2025 |
2.945.867 |
1,00%
|
10,04
|
9,935
|
10,18
|
10,13
|
| 27/02/2025 |
5.441.016 |
-7,47%
|
10,57
|
10,03
|
10,605
|
10,03
|
| 26/02/2025 |
1.903.200 |
1,98%
|
10,78
|
10,71
|
10,945
|
10,84
|
| 25/02/2025 |
3.953.577 |
0,09%
|
10,83
|
10,63
|
10,86
|
10,63
|
| 24/02/2025 |
2.761.258 |
-2,93%
|
10,83
|
10,61
|
10,90
|
10,62
|
| 21/02/2025 |
2.954.601 |
-2,15%
|
11,18
|
10,875
|
11,24
|
10,94
|
| 20/02/2025 |
1.853.833 |
-1,58%
|
11,16
|
11,06
|
11,23
|
11,18
|
| 19/02/2025 |
2.839.260 |
2,99%
|
11,28
|
11,225
|
11,365
|
11,36
|
| 18/02/2025 |
4.321.957 |
1,38%
|
11,00
|
10,92
|
11,13
|
11,03
|
| 17/02/2025 |
2.207.758 |
0,00%
|
10,92
|
10,74
|
11,06
|
10,88
|
| 14/02/2025 |
2.207.758 |
0,65%
|
10,92
|
10,74
|
11,06
|
10,88
|
| 13/02/2025 |
2.035.951 |
5,57%
|
10,57
|
10,54
|
10,895
|
10,81
|
| 12/02/2025 |
1.387.336 |
-0,87%
|
10,20
|
10,14
|
10,255
|
10,24
|
| 11/02/2025 |
1.882.987 |
0,49%
|
10,30
|
10,285
|
10,395
|
10,33
|
| 10/02/2025 |
1.481.047 |
1,58%
|
10,34
|
10,22
|
10,39
|
10,28
|
| 07/02/2025 |
1.992.146 |
0,10%
|
10,26
|
10,08
|
10,335
|
10,12
|
| 06/02/2025 |
1.263.041 |
0,20%
|
10,07
|
10,03
|
10,17
|
10,11
|
| 05/02/2025 |
2.357.764 |
2,13%
|
9,98
|
9,98
|
10,155
|
10,09
|
| 04/02/2025 |
1.730.291 |
0,30%
|
9,80
|
9,78
|
9,985
|
9,88
|
| 03/02/2025 |
2.486.620 |
-2,96%
|
9,75
|
9,65
|
10,015
|
9,85
|
| 31/01/2025 |
3.500.718 |
0,69%
|
10,09
|
10,085
|
10,405
|
10,15
|
| 30/01/2025 |
2.697.312 |
2,54%
|
9,94
|
9,885
|
10,14
|
10,08
|
| 29/01/2025 |
1.829.190 |
0,10%
|
9,99
|
9,73
|
9,99
|
9,83
|
| 28/01/2025 |
2.659.361 |
0,92%
|
9,82
|
9,56
|
9,88
|
9,82
|
| 27/01/2025 |
5.275.192 |
-10,41%
|
10,49
|
9,66
|
10,54
|
9,73
|
| 24/01/2025 |
2.458.145 |
-0,64%
|
11,04
|
10,84
|
11,04
|
10,86
|
| 23/01/2025 |
1.207.043 |
-0,82%
|
10,95
|
10,745
|
10,965
|
10,93
|
| 22/01/2025 |
2.161.923 |
0,55%
|
11,16
|
11,01
|
11,22
|
11,02
|
| 21/01/2025 |
2.374.145 |
4,18%
|
10,84
|
10,72
|
11,045
|
10,96
|
| 20/01/2025 |
1.787.186 |
0,00%
|
10,58
|
10,505
|
10,625
|
10,52
|
| 17/01/2025 |
1.787.186 |
0,10%
|
10,58
|
10,505
|
10,625
|
10,52
|
| 16/01/2025 |
1.923.090 |
1,25%
|
10,60
|
10,475
|
10,72
|
10,51
|
| 15/01/2025 |
2.225.594 |
2,27%
|
10,34
|
10,275
|
10,43
|
10,38
|
| 14/01/2025 |
1.336.543 |
0,10%
|
10,23
|
10,07
|
10,24
|
10,15
|
| 13/01/2025 |
1.540.229 |
-3,34%
|
10,21
|
10,03
|
10,21
|
10,14
|
| 10/01/2025 |
2.213.022 |
-2,51%
|
10,63
|
10,42
|
10,63
|
10,49
|
| 09/01/2025 |
6.955.429 |
0,18%
|
10,71
|
10,67
|
10,80
|
10,76
|
