ASE technology Holding Co Ltd ADR (ASX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20/05/2024 |
0 |
0,19%
|
10,56
|
10,46
|
10,62
|
10,52
|
| 17/05/2024 |
1.367.787 |
0,19%
|
10,56
|
10,46
|
10,62
|
10,52
|
| 16/05/2024 |
1.238.269 |
-2,14%
|
10,67
|
10,49
|
10,71
|
10,50
|
| 15/05/2024 |
1.429.077 |
2,34%
|
10,60
|
10,5501
|
10,75
|
10,735
|
| 14/05/2024 |
1.330.880 |
1,85%
|
10,35
|
10,31
|
10,49
|
10,49
|
| 13/05/2024 |
1.435.417 |
-2,09%
|
10,38
|
10,25
|
10,385
|
10,30
|
| 10/05/2024 |
1.751.041 |
2,53%
|
10,38
|
10,465
|
10,62
|
10,52
|
| 09/05/2024 |
1.218.226 |
-1,72%
|
10,38
|
10,235
|
10,40
|
10,26
|
| 08/05/2024 |
1.416.393 |
0,48%
|
10,35
|
10,3409
|
10,45
|
10,44
|
| 07/05/2024 |
1.406.103 |
-0,95%
|
10,50
|
10,385
|
10,60
|
10,39
|
| 06/05/2024 |
2.024.333 |
-0,38%
|
10,50
|
10,42
|
10,535
|
10,49
|
| 03/05/2024 |
1.933.278 |
3,64%
|
10,45
|
10,425
|
10,56
|
10,53
|
| 02/05/2024 |
2.254.311 |
2,52%
|
10,04
|
9,885
|
10,22
|
10,16
|
| 01/05/2024 |
2.634.848 |
-1,30%
|
10,03
|
9,895
|
10,235
|
9,91
|
| 30/04/2024 |
2.377.247 |
-2,81%
|
10,31
|
10,03
|
10,33
|
10,04
|
| 29/04/2024 |
1.797.019 |
2,28%
|
10,24
|
10,195
|
10,38
|
10,33
|
| 26/04/2024 |
2.446.439 |
-0,49%
|
10,03
|
9,92
|
10,15
|
10,10
|
| 25/04/2024 |
2.308.900 |
-2,12%
|
10,03
|
9,90
|
10,26
|
10,15
|
| 24/04/2024 |
2.070.045 |
0,48%
|
10,48
|
10,225
|
10,48
|
10,37
|
| 23/04/2024 |
1.894.665 |
1,38%
|
10,16
|
10,15
|
10,37
|
10,32
|
| 22/04/2024 |
2.141.292 |
1,29%
|
10,07
|
10,00
|
10,23
|
10,18
|
| 19/04/2024 |
2.757.079 |
-2,90%
|
10,24
|
10,02
|
10,335
|
10,05
|
| 18/04/2024 |
2.222.322 |
-2,27%
|
11,03
|
10,29
|
10,525
|
10,35
|
| 17/04/2024 |
2.312.647 |
-1,49%
|
11,03
|
10,5101
|
10,86
|
10,59
|
| 16/04/2024 |
1.684.890 |
-0,74%
|
11,03
|
10,56
|
10,785
|
10,75
|
| 15/04/2024 |
2.004.621 |
-0,18%
|
11,03
|
10,73
|
11,12
|
10,83
|
| 12/04/2024 |
2.478.883 |
-3,21%
|
11,10
|
10,845
|
11,14
|
10,85
|
| 11/04/2024 |
1.566.538 |
2,37%
|
11,08
|
11,00
|
11,225
|
11,21
|
| 10/04/2024 |
1.534.631 |
-1,44%
|
11,07
|
10,93
|
11,215
|
10,95
|
| 09/04/2024 |
2.050.183 |
1,55%
|
11,07
|
11,00
|
11,215
|
11,11
|
| 08/04/2024 |
2.016.206 |
-1,53%
|
11,07
|
10,915
|
11,10
|
10,94
|
| 05/04/2024 |
1.763.671 |
1,74%
|
10,89
|
10,84
|
11,11
|
11,11
|
| 04/04/2024 |
2.983.798 |
-1,44%
|
11,20
|
10,91
|
11,34
|
10,92
|
| 03/04/2024 |
1.681.364 |
1,93%
|
10,89
|
10,815
|
11,11
|
11,08
|
| 02/04/2024 |
1.409.787 |
0,46%
|
10,82
|
10,82
|
10,925
|
10,87
|
| 01/04/2024 |
2.231.478 |
-1,55%
|
10,76
|
10,75
|
10,99
|
10,82
|
| 28/03/2024 |
1.850.015 |
-0,09%
|
11,05
|
10,9201
|
11,075
|
10,99
|
| 27/03/2024 |
2.843.145 |
0,18%
|
10,975
|
10,79
|
11,02
|
11,00
|
| 26/03/2024 |
2.269.385 |
-1,26%
|
11,11
|
10,96
|
11,145
|
10,98
|
| 25/03/2024 |
1.850.771 |
-0,98%
|
11,12
|
11,075
|
11,215
|
11,12
|
| 22/03/2024 |
3.062.031 |
-1,06%
|
11,26
|
11,195
|
11,37
|
11,23
|
| 21/03/2024 |
2.730.894 |
1,43%
|
11,155
|
11,32
|
11,53
|
11,35
|
| 20/03/2024 |
1.826.797 |
1,36%
|
11,155
|
10,85
|
11,2399
|
11,19
|
| 19/03/2024 |
3.156.112 |
0,09%
|
11,155
|
10,83
|
11,115
|
11,04
|
| 18/03/2024 |
1.888.997 |
2,04%
|
11,155
|
10,96
|
11,22
|
11,03
|
| 15/03/2024 |
2.641.435 |
-1,55%
|
10,86
|
10,79
|
10,955
|
10,81
|
| 14/03/2024 |
2.546.251 |
-2,23%
|
11,25
|
10,90
|
11,145
|
10,98
|
| 13/03/2024 |
2.401.823 |
-1,14%
|
11,25
|
11,18
|
11,37
|
11,23
|
| 12/03/2024 |
2.441.423 |
3,37%
|
11,21
|
11,09
|
11,38
|
11,36
|
| 11/03/2024 |
3.789.038 |
-2,05%
|
11,05
|
10,80
|
11,06
|
10,99
|
| 08/03/2024 |
3.830.071 |
-3,77%
|
11,505
|
11,215
|
11,67
|
11,22
|
| 07/03/2024 |
3.703.015 |
9,90%
|
11,21
|
11,20
|
11,6775
|
11,66
|
| 06/03/2024 |
2.498.133 |
5,26%
|
10,04
|
10,405
|
10,75
|
10,61
|
| 05/03/2024 |
2.270.881 |
0,20%
|
10,04
|
9,995
|
10,19
|
10,08
|
| 04/03/2024 |
2.873.798 |
1,51%
|
10,04
|
9,99
|
10,11
|
10,06
|
| 01/03/2024 |
3.798.452 |
1,75%
|
9,70
|
9,655
|
9,94
|
9,91
|
| 29/02/2024 |
3.024.294 |
2,20%
|
9,67
|
9,60
|
9,77
|
9,74
|
| 28/02/2024 |
1.887.893 |
-0,73%
|
9,53
|
9,455
|
9,575
|
9,53
|
| 27/02/2024 |
1.964.614 |
-2,33%
|
9,72
|
9,59
|
9,725
|
9,63
|
| 26/02/2024 |
2.589.567 |
0,51%
|
9,84
|
9,78
|
9,875
|
9,86
|
| 23/02/2024 |
2.722.885 |
-1,31%
|
10,03
|
9,78
|
10,03
|
9,81
|
| 22/02/2024 |
3.579.208 |
3,98%
|
9,41
|
9,735
|
10,01
|
9,94
|
| 21/02/2024 |
2.666.117 |
0,63%
|
9,41
|
9,41
|
9,57
|
9,56
|
| 20/02/2024 |
2.772.743 |
-1,15%
|
9,62
|
9,43
|
9,565
|
9,50
|
| 19/02/2024 |
1.400.573 |
0,00%
|
9,62
|
9,56
|
9,72
|
9,61
|
| 16/02/2024 |
1.400.573 |
0,73%
|
9,62
|
9,56
|
9,72
|
9,61
|
| 15/02/2024 |
2.517.952 |
0,94%
|
9,45
|
9,55
|
9,7083
|
9,63
|
| 14/02/2024 |
2.606.526 |
2,03%
|
9,64
|
9,44
|
9,56
|
9,54
|
| 13/02/2024 |
2.432.285 |
-2,40%
|
9,64
|
9,26
|
9,425
|
9,35
|
| 12/02/2024 |
2.886.937 |
-0,42%
|
9,64
|
9,55
|
9,7057
|
9,58
|
| 09/02/2024 |
2.072.678 |
2,02%
|
9,285
|
9,42
|
9,62
|
9,62
|
| 08/02/2024 |
2.970.111 |
1,73%
|
9,285
|
9,225
|
9,515
|
9,43
|
| 07/02/2024 |
2.323.577 |
2,09%
|
9,18
|
9,075
|
9,255
|
9,27
|
| 06/02/2024 |
2.344.783 |
-0,22%
|
9,13
|
9,03
|
9,16
|
9,08
|
| 05/02/2024 |
2.192.905 |
2,71%
|
8,855
|
8,85
|
9,11
|
9,10
|
| 02/02/2024 |
2.443.131 |
-2,10%
|
8,94
|
8,8021
|
8,96
|
8,86
|
| 01/02/2024 |
2.314.144 |
-2,58%
|
9,33
|
9,01
|
9,23
|
9,05
|
| 31/01/2024 |
2.309.151 |
-0,96%
|
9,33
|
9,205
|
9,425
|
9,29
|
| 30/01/2024 |
1.450.598 |
-1,06%
|
9,525
|
9,37
|
9,5401
|
9,38
|
| 29/01/2024 |
1.401.563 |
0,42%
|
9,465
|
9,37
|
9,4755
|
9,48
|
| 26/01/2024 |
1.934.009 |
-1,97%
|
9,58
|
9,42
|
9,59
|
9,44
|
| 25/01/2024 |
2.733.015 |
1,16%
|
9,525
|
9,62
|
9,775
|
9,63
|
| 24/01/2024 |
2.516.541 |
0,53%
|
9,525
|
9,45
|
9,6199
|
9,52
|
| 23/01/2024 |
2.894.058 |
0,85%
|
9,41
|
9,365
|
9,4951
|
9,47
|
| 22/01/2024 |
2.194.481 |
1,29%
|
9,41
|
9,335
|
9,47
|
9,39
|
| 19/01/2024 |
2.761.348 |
2,43%
|
9,14
|
9,1025
|
9,30
|
9,27
|
| 18/01/2024 |
3.258.449 |
4,87%
|
8,90
|
8,88
|
9,06
|
9,05
|
| 17/01/2024 |
2.297.873 |
-1,03%
|
8,66
|
8,505
|
8,65
|
8,63
|
| 16/01/2024 |
1.772.222 |
-0,34%
|
8,66
|
8,6018
|
8,77
|
8,72
|
| 15/01/2024 |
1.476.817 |
-0,23%
|
8,835
|
8,75
|
8,88
|
8,75
|
| 12/01/2024 |
1.476.817 |
-0,23%
|
8,835
|
8,75
|
8,88
|
8,75
|
| 11/01/2024 |
2.271.908 |
0,00%
|
8,71
|
8,63
|
8,82
|
8,77
|
| 10/01/2024 |
2.018.092 |
0,11%
|
8,77
|
8,65
|
8,82
|
8,77
|
| 09/01/2024 |
2.224.038 |
-0,46%
|
8,695
|
8,6312
|
8,80
|
8,76
|
| 08/01/2024 |
2.073.457 |
2,68%
|
8,60
|
8,575
|
8,81
|
8,80
|
| 05/01/2024 |
1.505.515 |
-0,23%
|
8,56
|
8,54
|
8,6487
|
8,57
|
| 04/01/2024 |
2.320.818 |
-0,12%
|
8,68
|
8,60
|
8,7402
|
8,59
|
| 03/01/2024 |
2.734.502 |
-5,29%
|
8,73
|
8,58
|
8,76
|
8,60
|
| 02/01/2024 |
2.032.101 |
-3,51%
|
9,44
|
9,01
|
9,24
|
9,08
|
| 29/12/2023 |
1.083.740 |
-0,42%
|
9,44
|
9,35
|
9,45
|
9,41
|
Por favor leia o