ASE Technology Holding CoLtd (2DQ)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 9 | 10 | 10.9 | 9.65 | 1079 | 10.59493515 | DE |
| 4 | 1.15 | 11.7948717949 | 9.75 | 11.2 | 9.65 | 2016 | 10.36889936 | DE |
| 12 | 1.7000001 | 18.4782621574 | 9.1999999 | 11.2 | 8.8 | 767 | 9.83910309 | DE |
| 26 | 0.9 | 9 | 10 | 11.2 | 7.3 | 677 | 9.4771541 | DE |
| 52 | 2.3 | 26.7441860465 | 8.6 | 11.9 | 7.3 | 680 | 9.72500041 | DE |
| 156 | 3.2 | 41.5584415584 | 7.7 | 11.9 | 6.85 | 652 | 9.20620914 | DE |
| 260 | 3.2 | 41.5584415584 | 7.7 | 11.9 | 6.85 | 652 | 9.20620914 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 10.6 | -0.2 | -1.85 | 10.699999 | 10.699999 | 10.6 | 1144 |
| 1737408420 | 10.8 | 0.8 | 8.00 | 10.4 | 10.8 | 10.4 | 1550 |
| 1737149220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737062820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1736976420 | 10 | -0.3 | -2.91 | 10 | 10 | 9.65 | 544 |
| 1736890020 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736803620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736544420 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1736458020 | 10.3 | 0.45 | 4.57 | 11.2 | 11.2 | 10.3 | 8562 |
| 1736371620 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1736285220 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1736198820 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1735939620 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1735853220 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1735594020 | 9.85 | -0.05 | -0.51 | 9.9 | 9.9 | 9.85 | 92 |
| 1735334820 | 9.9 | 0.25 | 2.59 | 9.75 | 10.199999 | 9.75 | 201 |
| 1734989220 | 9.65 | -0.05 | -0.52 | 9.6999999 | 9.6999999 | 9.65 | 112 |
| 1734730020 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1734643620 | 9.6999999 | -0.05 | -0.51 | 9.6999999 | 9.6999999 | 9.6999999 | 4 |
| 1734557220 | 9.75 | 0.25 | 2.63 | 9.6999999 | 9.9 | 9.6999999 | 5204 |
| 1734470820 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1734384420 | 9.5 | -0.1 | -1.04 | 9.1999999 | 9.5 | 9.1999999 | 2100 |
| 1734125220 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1734038820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1733952420 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1733866020 | 9.6 | 0 | 0.00 | 9.75 | 9.75 | 9.6 | 365 |
| 1733779620 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 200 |
| 1733520420 | 9.6 | 0.25 | 2.67 | 9.6 | 9.6 | 9.6 | 100 |
| 1733434020 | 9.35 | -0.1 | -1.06 | 9.35 | 9.35 | 9.35 | 100 |
| 1733347620 | 9.4499999 | 0.15 | 1.61 | 9.4499999 | 9.4499999 | 9.4499999 | 100 |
| 1733261220 | 9.3 | 0.05 | 0.54 | 9.3 | 9.3 | 9.3 | 650 |
| 1733174820 | 9.25 | 0.2 | 2.21 | 9.3 | 9.3 | 9.1999999 | 560 |
| 1732915620 | 9.05 | 0.25 | 2.84 | 9.05 | 9.05 | 9.05 | 1 |
| 1732829220 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1732742820 | 8.8 | -0.55 | -5.88 | 9 | 9 | 8.8 | 461 |
| 1732656420 | 9.35 | -0.35 | -3.61 | 9.35 | 9.4 | 9.15 | 1140 |
| 1732570020 | 9.6999999 | 0.25 | 2.65 | 9.6999999 | 9.6999999 | 9.6999999 | 2 |
| 1732310820 | 9.4499999 | 0.05 | 0.53 | 9.4499999 | 9.4499999 | 9.4499999 | 87 |
| 1732224420 | 9.4 | 0.15 | 1.62 | 9.4 | 9.4 | 9.4 | 100 |
| 1732138020 | 9.25 | -0.05 | -0.54 | 9.4 | 9.4 | 9.25 | 171 |
| 1732051620 | 9.3 | 0.2 | 2.20 | 9.3 | 9.3 | 9.3 | 52 |
| 1731965220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 54 |
| 1731705960 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1731619560 | 9.1 | 0.15 | 1.68 | 9.1 | 9.1 | 9.1 | 260 |
| 1731533160 | 8.9499999 | -0.05 | -0.56 | 8.9499999 | 8.9499999 | 8.9499999 | 400 |
| 1731446820 | 9 | -0.35 | -3.74 | 9.1999999 | 9.1999999 | 9 | 90 |
| 1731360420 | 9.35 | 0.3 | 3.31 | 9.1999999 | 9.35 | 9.1999999 | 1460 |
| 1731101160 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1731014760 | 9.05 | 0.1 | 1.12 | 8.85 | 9.05 | 8.85 | 23 |
| 1730928360 | 8.9499999 | 0.15 | 1.70 | 9.1 | 9.1 | 8.9499999 | 360 |
| 1730841960 | 8.8 | -0.05 | -0.56 | 8.9 | 8.9 | 8.8 | 341 |
| 1730755560 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1730496360 | 8.85 | 0.05 | 0.57 | 8.85 | 8.85 | 8.85 | 400 |
| 1730409960 | 8.8 | -0.25 | -2.76 | 9.05 | 9.05 | 8.8 | 380 |
| 1730323560 | 9.05 | -0.45 | -4.74 | 9.1999999 | 9.1999999 | 9.05 | 225 |
| 1730237160 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730150760 | 9.5 | 0.2 | 2.15 | 9.5 | 9.5 | 9.5 | 500 |
| 1729887960 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1729801560 | 9.3 | -0.35 | -3.63 | 9.3 | 9.3 | 9.3 | 1 |
| 1729715160 | 9.65 | 0.1 | 1.05 | 9.65 | 9.65 | 9.65 | 3 |
| 1729628760 | 9.55 | 0.1 | 1.06 | 9.5 | 9.55 | 9.5 | 624 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
