ASE technology Holding Co Ltd ADR (ASX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.124.483	-3,46%	6,26	6,20	6,28	6,14
29/12/2022	1.245.061	3,25%	6,27	6,25	6,40	6,36
28/12/2022	954.098	-1,60%	6,245	6,16	6,295	6,16
27/12/2022	1.343.652	-1,26%	6,29	6,235	6,31	6,26
23/12/2022	909.337	-1,02%	6,29	6,2498	6,355	6,295
22/12/2022	2.562.355	-2,30%	6,44	6,26	6,44	6,36
21/12/2022	2.474.281	3,50%	6,38	6,375	6,5275	6,51
20/12/2022	3.605.122	-0,79%	6,235	6,22	6,40	6,29
19/12/2022	2.486.219	-0,78%	6,44	6,265	6,455	6,34
16/12/2022	3.187.830	-1,08%	6,43	6,335	6,47	6,39
15/12/2022	2.283.092	-2,42%	6,565	6,46	6,585	6,46
14/12/2022	2.340.547	0,00%	6,67	6,545	6,72	6,62
13/12/2022	2.271.000	-2,07%	6,735	6,54	6,74	6,62
12/12/2022	2.200.235	1,65%	6,58	6,585	6,75	6,76
09/12/2022	1.901.160	-1,34%	6,71	6,65	6,80	6,65
08/12/2022	3.403.179	1,20%	6,61	6,58	6,75	6,74
07/12/2022	1.300.622	-0,30%	6,60	6,57	6,69	6,64
06/12/2022	9.062.871	-1,04%	6,67	6,605	6,70	6,66
05/12/2022	9.999.638	-0,74%	6,45	6,69	6,84	6,735
02/12/2022	10.532.988	-0,15%	6,45	6,6502	6,80	6,78
01/12/2022	21.066.508	0,74%	6,45	6,675	6,88	6,85
30/11/2022	19.264.370	6,75%	6,45	6,4538	6,81	6,80
29/11/2022	9.751.524	0,32%	6,45	6,334	6,45	6,36
28/11/2022	11.706.101	-0,39%	6,35	6,31	6,53	6,355
25/11/2022	3.552.629	0,92%	6,47	6,40	6,51	6,55
24/11/2022	5.849.222	0,62%	6,43	6,425	6,54	6,49
23/11/2022	5.849.222	0,62%	6,43	6,425	6,54	6,49
22/11/2022	5.580.237	2,87%	6,345	6,345	6,46	6,45
21/11/2022	12.031.546	-1,10%	6,25	6,24	6,33	6,27
18/11/2022	14.131.798	0,64%	6,36	6,29	6,40	6,34
17/11/2022	10.441.582	1,94%	6,085	6,07	6,319	6,30
16/11/2022	19.990.379	-2,83%	6,19	6,16	6,295	6,18
15/11/2022	23.198.772	2,84%	6,19	6,28	6,45	6,345
14/11/2022	3.965.686	-1,75%	6,19	6,1904	6,29	6,17
11/11/2022	4.339.434	3,97%	5,53	5,99	6,30	6,28
10/11/2022	4.884.417	9,62%	5,53	5,75	6,08	6,04
09/11/2022	2.674.124	-1,16%	5,53	5,52	5,665	5,535
08/11/2022	3.674.769	0,72%	5,53	5,51	5,66	5,60
07/11/2022	2.596.663	2,32%	5,53	5,445	5,575	5,556
04/11/2022	3.206.237	7,44%	5,00	5,24	5,42	5,415
03/11/2022	3.085.521	1,41%	5,00	4,99	5,125	5,04
02/11/2022	3.086.681	-3,12%	5,11	4,985	5,20	4,97
01/11/2022	2.048.147	0,79%	5,19	5,095	5,205	5,13
31/10/2022	2.368.788	-4,14%	5,23	5,09	5,24	5,09
28/10/2022	2.977.809	2,12%	5,225	5,225	5,37	5,31
27/10/2022	2.777.775	0,19%	5,10	5,19	5,415	5,20
26/10/2022	4.057.902	-0,38%	5,10	5,095	5,32	5,19
25/10/2022	3.451.420	1,76%	4,76	5,01	5,22	5,21
24/10/2022	2.611.663	0,79%	4,76	4,9705	5,14	5,12
21/10/2022	4.207.876	4,09%	4,76	4,89	5,10	5,09
20/10/2022	2.228.139	1,56%	4,76	4,87	5,00	4,895
19/10/2022	2.356.762	0,21%	4,76	4,735	4,865	4,82
18/10/2022	3.390.436	-4,56%	4,975	4,75	4,985	4,81
17/10/2022	4.771.718	4,56%	4,975	4,94	5,04	5,04
14/10/2022	6.991.834	-0,21%	4,505	4,82	4,97	4,82
13/10/2022	4.003.908	3,87%	4,505	4,455	4,8475	4,83
12/10/2022	3.146.084	0,87%	4,86	4,59	4,74	4,65
11/10/2022	5.499.869	-9,07%	4,86	4,57	4,86	4,61
10/10/2022	6.608.790	-2,50%	5,11	5,05	5,29	5,07
07/10/2022	7.075.648	-4,41%	5,25	5,18	5,325	5,20
06/10/2022	5.419.841	-0,28%	5,46	5,38	5,50	5,445
05/10/2022	4.105.770	0,55%	5,43	5,25	5,4968	5,46
04/10/2022	6.738.270	7,53%	5,15	5,15	5,47	5,43
03/10/2022	4.430.674	1,20%	5,04	4,915	5,08	5,05
30/09/2022	3.920.515	-0,40%	5,05	4,99	5,12	4,99
29/09/2022	4.815.978	-2,33%	5,39	4,99	5,09	5,0299
28/09/2022	5.295.317	-2,00%	5,39	5,04	5,1699	5,145
27/09/2022	6.985.599	1,94%	5,39	5,1828	5,28	5,25
26/09/2022	5.508.487	-2,65%	5,39	5,145	5,30	5,15
23/09/2022	5.681.785	-3,11%	5,39	4,89	5,405	5,29
22/09/2022	6.333.281	-0,91%	5,52	5,4523	5,535	5,46
21/09/2022	4.135.122	-0,72%	5,54	5,50	5,67	5,51
20/09/2022	3.505.666	-0,54%	5,55	5,512	5,61	5,55
19/09/2022	4.587.906	0,18%	5,50	5,51	5,60	5,58
16/09/2022	4.916.556	3,53%	5,39	5,385	5,58	5,57
15/09/2022	4.040.802	-1,28%	5,43	5,3624	5,49	5,38
14/09/2022	3.934.715	0,00%	5,465	5,3926	5,505	5,45
13/09/2022	4.704.957	0,53%	5,605	5,435	5,66	5,70
12/09/2022	3.348.827	-1,39%	5,77	5,65	5,79	5,67
09/09/2022	3.853.475	0,00%	5,72	5,72	5,80	5,66
08/09/2022	4.043.873	2,35%	5,53	5,49	5,66	5,66
07/09/2022	2.995.069	0,73%	5,65	5,395	5,56	5,53
06/09/2022	3.877.373	-0,36%	5,65	5,41	5,549	5,49
05/09/2022	4.500.516	-1,61%	5,65	5,495	5,70	5,51
02/09/2022	4.500.516	-1,61%	5,65	5,495	5,70	5,51
01/09/2022	4.053.958	-2,78%	5,82	5,53	5,66	5,60
31/08/2022	2.763.733	0,35%	5,82	5,7301	5,84	5,76
30/08/2022	2.539.737	0,53%	5,78	5,6329	5,785	5,74
29/08/2022	2.535.946	-1,89%	5,745	5,71	5,81	5,71
26/08/2022	2.904.264	-3,96%	6,05	5,82	6,06	5,82
25/08/2022	1.747.650	3,24%	5,90	5,89	6,06	6,06
24/08/2022	1.171.505	-0,93%	5,87	5,82	5,92	5,865
23/08/2022	1.879.617	1,02%	6,19	5,80	5,92	5,92
22/08/2022	2.702.004	-3,46%	6,19	5,85	6,02	5,86
19/08/2022	2.009.782	-3,04%	6,19	6,06	6,22	6,07
18/08/2022	1.757.731	0,64%	6,21	6,16	6,29	6,26
17/08/2022	2.445.533	-1,43%	6,33	6,20	6,285	6,22
16/08/2022	2.504.041	-0,79%	6,33	6,26	6,36	6,31
15/08/2022	2.002.775	-0,63%	6,16	6,31	6,40	6,36
12/08/2022	3.365.478	3,23%	6,16	6,16	6,40	6,40