ASE Industrial Holding Co Ltd ADR (ASX)

ASX
🏛️ 미국 →
11.09
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7.82 7.87 7.79 7.81 2.9M
2021-12-30 7.77 7.86 7.72 7.76 2.2M
2021-12-29 7.75 7.84 7.73 7.81 3.3M
2021-12-28 7.80 7.82 7.69 7.81 3.7M
2021-12-27 7.60 7.82 7.58 7.82 3.6M
2021-12-23 7.54 7.64 7.53 7.57 2.3M
2021-12-22 7.36 7.58 7.36 7.58 3.3M
2021-12-21 7.31 7.47 7.30 7.47 3.5M
2021-12-20 7.19 7.25 7.12 7.20 4.5M
2021-12-17 7.22 7.40 7.18 7.30 5.1M
2021-12-16 7.45 7.48 7.23 7.24 7.2M
2021-12-15 7.28 7.43 7.16 7.43 4.3M
2021-12-14 7.29 7.29 7.15 7.27 3.9M
2021-12-13 7.42 7.45 7.22 7.22 4.7M
2021-12-10 7.54 7.59 7.36 7.45 4.4M
2021-12-09 7.67 7.73 7.44 7.45 4.6M
2021-12-08 7.78 7.83 7.72 7.74 4.1M
2021-12-07 7.62 8.11 7.59 8.10 8.8M
2021-12-06 7.70 7.70 7.48 7.65 4.7M
2021-12-03 7.79 7.86 7.63 7.77 5.2M
2021-12-02 7.55 7.69 7.45 7.59 6.2M
2021-12-01 7.54 7.82 7.50 7.54 5.8M
2021-11-30 7.40 7.49 7.24 7.31 4.4M
2021-11-29 7.33 7.42 7.25 7.42 4.6M
2021-11-26 7.30 7.38 7.13 7.21 3.5M
2021-11-24 7.38 7.51 7.35 7.51 2.7M
2021-11-23 7.55 7.63 7.46 7.56 4.7M
2021-11-22 7.68 7.79 7.60 7.62 5.8M
2021-11-19 7.62 7.68 7.60 7.66 2.6M
2021-11-18 7.57 7.70 7.56 7.70 2.9M
2021-11-17 7.58 7.64 7.56 7.61 2.5M
2021-11-16 7.59 7.65 7.55 7.65 2.1M
2021-11-15 7.66 7.68 7.55 7.60 1.9M
2021-11-12 7.54 7.63 7.53 7.61 1.7M
2021-11-11 7.43 7.55 7.40 7.54 2.4M
2021-11-10 7.45 7.57 7.36 7.36 3.7M
2021-11-09 7.64 7.65 7.48 7.57 4.2M
2021-11-08 7.47 7.72 7.47 7.70 6.2M
2021-11-05 7.25 7.31 7.22 7.25 3.9M
2021-11-04 7.18 7.23 7.09 7.22 2.7M
2021-11-03 7.15 7.19 7.07 7.19 1.9M
2021-11-02 7.12 7.18 7.08 7.16 2.2M
2021-11-01 7.11 7.11 7.01 7.10 2.7M
2021-10-29 7.19 7.21 7.07 7.12 3.9M
2021-10-28 7.03 7.25 7.01 7.23 4.5M
2021-10-27 7.01 7.05 6.93 6.93 2.7M
2021-10-26 7.06 7.14 6.99 7.00 2.6M
2021-10-25 6.94 6.99 6.88 6.94 2.3M
2021-10-22 6.93 6.96 6.79 6.81 2.7M
2021-10-21 6.92 6.94 6.85 6.93 2.4M
2021-10-20 7.02 7.04 6.96 6.98 2.7M
2021-10-19 7.05 7.09 7.01 7.06 3.3M
2021-10-18 6.81 6.82 6.74 6.82 1.9M
2021-10-15 6.96 6.98 6.85 6.88 3.8M
2021-10-14 6.84 6.87 6.75 6.81 3.4M
2021-10-13 6.65 6.75 6.62 6.67 3.9M
2021-10-12 6.77 6.80 6.61 6.66 6.2M
2021-10-11 6.81 6.90 6.73 6.75 3.6M
2021-10-08 7.00 7.03 6.75 6.75 4.8M
2021-10-07 7.22 7.26 7.13 7.14 4.9M
2021-10-06 7.22 7.26 7.13 7.23 4.5M
2021-10-05 7.38 7.39 7.27 7.33 3.5M
2021-10-04 7.59 7.59 7.29 7.30 7.2M
2021-10-01 7.95 7.95 7.75 7.89 10.9M
2021-09-30 7.95 8.01 7.85 7.85 14.1M
2021-09-29 7.85 7.88 7.66 7.73 8.2M
2021-09-28 8.22 8.23 7.93 7.96 7.8M
2021-09-27 8.43 8.49 8.37 8.38 3.8M
2021-09-24 8.58 8.62 8.54 8.54 3.1M
2021-09-23 8.58 8.65 8.53 8.59 4.9M
2021-09-22 8.47 8.64 8.44 8.57 5.5M
2021-09-21 8.48 8.48 8.34 8.38 4.9M
2021-09-20 8.35 8.43 8.25 8.42 6.8M
2021-09-17 8.62 8.63 8.52 8.53 5.4M
2021-09-16 8.87 8.91 8.78 8.89 3.4M
2021-09-15 9.08 9.09 9.00 9.09 2.5M
2021-09-14 9.11 9.15 9.02 9.05 2.9M
2021-09-13 9.10 9.18 9.00 9.16 3.3M
2021-09-10 9.25 9.37 9.13 9.14 3.7M
2021-09-09 8.76 9.02 8.76 8.92 3.0M
2021-09-08 8.72 8.73 8.60 8.64 2.8M
2021-09-07 8.89 8.89 8.73 8.84 3.5M
2021-09-03 9.16 9.19 9.06 9.10 3.3M
2021-09-02 9.27 9.29 9.21 9.24 4.1M
2021-09-01 9.24 9.32 9.20 9.27 3.4M
2021-08-31 9.36 9.38 9.27 9.27 4.2M
2021-08-30 9.29 9.40 9.26 9.34 6.9M
2021-08-27 9.15 9.39 9.12 9.28 7.2M
2021-08-26 8.95 8.97 8.87 8.92 4.1M
2021-08-25 8.94 9.11 8.92 8.98 4.7M
2021-08-24 8.72 8.83 8.69 8.79 6.2M
2021-08-23 8.74 8.89 8.73 8.86 7.0M
2021-08-20 8.45 8.62 8.42 8.54 5.6M
2021-08-19 8.28 8.56 8.25 8.48 5.4M
2021-08-18 8.56 8.75 8.44 8.46 5.3M
2021-08-17 8.39 8.46 8.28 8.43 4.8M
2021-08-16 8.84 8.90 8.77 8.85 2.3M
2021-08-13 8.77 8.89 8.70 8.87 4.1M
2021-08-12 9.11 9.15 9.03 9.11 1.8M
2021-08-11 9.26 9.27 9.13 9.23 1.2M
2021-08-10 9.22 9.29 9.07 9.26 3.3M
2021-08-09 9.34 9.41 9.31 9.37 6.4M
2021-08-06 9.37 9.44 9.25 9.43 1.8M
2021-08-05 9.54 9.62 9.49 9.59 2.1M
2021-08-04 9.46 9.55 9.44 9.44 2.4M
2021-08-03 9.12 9.24 9.06 9.22 2.3M
2021-08-02 9.02 9.16 9.01 9.03 3.5M
2021-07-30 8.79 8.95 8.78 8.87 3.3M
2021-07-29 8.48 8.94 8.42 8.74 3.9M
2021-07-28 8.14 8.25 8.09 8.22 2.1M
2021-07-27 8.28 8.28 7.98 8.14 2.3M
2021-07-26 8.25 8.30 8.19 8.29 1.4M
2021-07-23 8.33 8.34 8.21 8.26 2.1M
2021-07-22 8.53 8.56 8.45 8.48 1.8M
2021-07-21 8.61 8.76 8.58 8.74 2.1M
2021-07-20 8.48 8.69 8.41 8.63 3.5M
2021-07-19 8.30 8.47 8.23 8.47 6.0M
2021-07-16 8.45 8.45 8.31 8.36 2.5M
2021-07-15 8.53 8.55 8.30 8.38 3.3M
2021-07-14 8.37 8.38 8.22 8.25 1.3M
2021-07-13 8.35 8.44 8.34 8.35 1.6M
2021-07-12 8.16 8.25 8.15 8.22 1.4M
2021-07-09 8.06 8.20 8.02 8.17 1.4M
2021-07-08 7.95 8.02 7.85 7.95 1.9M
2021-07-07 8.31 8.33 8.08 8.14 3.9M
2021-07-06 8.22 8.23 8.09 8.17 2.1M
2021-07-02 8.12 8.19 8.12 8.17 1.6M
2021-07-01 8.05 8.11 8.00 8.05 2.5M
2021-06-30 8.13 8.14 8.05 8.05 1.6M
2021-06-29 8.19 8.27 8.16 8.24 2.0M
2021-06-28 8.16 8.29 8.12 8.25 2.4M
2021-06-25 8.40 8.48 8.35 8.40 2.2M
2021-06-24 8.38 8.43 8.33 8.37 4.5M
2021-06-23 8.32 8.40 8.30 8.31 0.9M
2021-06-22 8.17 8.21 8.11 8.18 1.9M
2021-06-21 8.19 8.31 8.09 8.25 3.1M
2021-06-18 8.43 8.43 8.18 8.22 11.5M
2021-06-17 8.54 8.74 8.54 8.61 3.0M
2021-06-16 8.43 8.58 8.40 8.44 3.1M
2021-06-15 8.62 8.64 8.54 8.60 1.8M
2021-06-14 8.69 8.78 8.65 8.78 1.4M
2021-06-11 8.63 8.72 8.60 8.71 1.6M
2021-06-10 8.40 8.73 8.40 8.73 3.8M
2021-06-09 8.30 8.41 8.28 8.36 1.5M
2021-06-08 8.37 8.39 8.30 8.38 1.0M
2021-06-07 8.36 8.48 8.34 8.44 2.7M
2021-06-04 8.05 8.28 8.03 8.26 1.9M
2021-06-03 8.05 8.09 7.97 8.06 1.6M
2021-06-02 8.08 8.15 8.02 8.14 1.6M
2021-06-01 8.20 8.25 8.16 8.19 1.7M
2021-05-28 7.97 8.07 7.95 8.02 1.3M
2021-05-27 7.88 7.97 7.85 7.95 1.2M
2021-05-26 7.74 7.78 7.69 7.77 1.3M
2021-05-25 7.82 7.85 7.72 7.77 2.4M
2021-05-24 7.63 7.81 7.63 7.75 1.0M
2021-05-21 7.63 7.63 7.50 7.52 1.6M
2021-05-20 7.71 7.77 7.69 7.72 1.4M
2021-05-19 7.52 7.66 7.48 7.66 1.6M
2021-05-18 7.76 7.76 7.65 7.65 1.5M
2021-05-17 7.48 7.50 7.32 7.44 2.7M
2021-05-14 7.58 7.69 7.55 7.67 3.2M
2021-05-13 7.12 7.34 7.11 7.27 5.1M
2021-05-12 7.05 7.07 6.78 6.87 5.4M
2021-05-11 7.37 7.49 7.22 7.43 3.8M
2021-05-10 8.07 8.08 7.72 7.74 2.1M
2021-05-07 8.09 8.27 8.08 8.19 1.8M
2021-05-06 7.80 7.84 7.71 7.83 1.5M
2021-05-05 7.73 7.86 7.66 7.76 2.7M
2021-05-04 7.95 7.97 7.81 7.95 1.8M
2021-05-03 8.16 8.17 8.03 8.07 2.0M
2021-04-30 8.45 8.48 8.29 8.31 2.3M
2021-04-29 8.50 8.59 8.42 8.58 2.2M
2021-04-28 8.63 8.64 8.39 8.56 2.4M
2021-04-27 8.44 8.46 8.33 8.40 1.9M
2021-04-26 8.40 8.56 8.40 8.51 1.9M
2021-04-23 7.86 8.13 7.83 8.07 2.0M
2021-04-22 7.74 7.83 7.68 7.71 1.9M
2021-04-21 7.79 7.98 7.75 7.97 1.5M
2021-04-20 7.88 7.96 7.85 7.92 2.4M
2021-04-19 7.83 7.89 7.72 7.81 1.9M
2021-04-16 7.91 7.97 7.88 7.95 1.9M
2021-04-15 7.76 7.76 7.63 7.74 1.9M
2021-04-14 7.81 7.81 7.56 7.59 3.8M
2021-04-13 7.95 7.97 7.83 7.91 1.3M
2021-04-12 8.01 8.05 7.88 7.92 2.7M
2021-04-09 7.98 8.10 7.95 8.08 2.6M
2021-04-08 7.88 8.00 7.87 7.97 2.0M
2021-04-07 7.85 7.89 7.79 7.84 2.5M
2021-04-06 7.91 7.98 7.80 7.88 2.3M
2021-04-05 8.02 8.07 7.88 7.92 6.7M
2021-04-01 7.75 7.97 7.71 7.97 2.7M
2021-03-31 7.72 7.77 7.66 7.70 2.3M
2021-03-30 7.70 7.81 7.66 7.78 1.7M
2021-03-29 7.75 7.77 7.54 7.59 2.8M
2021-03-26 7.44 7.71 7.43 7.70 2.0M
2021-03-25 7.33 7.46 7.24 7.39 3.2M
2021-03-24 7.63 7.64 7.42 7.42 3.7M
2021-03-23 7.74 7.76 7.61 7.65 6.4M
2021-03-22 7.78 7.86 7.68 7.79 4.5M
2021-03-19 7.62 7.79 7.57 7.74 3.2M
2021-03-18 7.57 7.63 7.44 7.50 3.5M
2021-03-17 7.36 7.57 7.32 7.53 2.9M
2021-03-16 7.46 7.53 7.40 7.47 2.3M
2021-03-15 7.36 7.47 7.28 7.47 2.8M
2021-03-12 7.48 7.51 7.37 7.50 2.6M
2021-03-11 7.40 7.68 7.30 7.62 3.0M
2021-03-10 7.35 7.38 7.12 7.17 2.4M
2021-03-09 7.32 7.41 7.25 7.36 2.4M
2021-03-08 7.35 7.37 7.15 7.19 3.3M
2021-03-05 7.38 7.38 7.03 7.35 7.3M
2021-03-04 7.49 7.50 6.98 7.15 6.8M
2021-03-03 7.60 7.69 7.49 7.55 6.0M
2021-03-02 7.78 7.79 7.46 7.49 3.7M
2021-03-01 7.71 7.76 7.63 7.71 2.4M
2021-02-26 7.61 7.65 7.31 7.57 4.9M
2021-02-25 7.95 7.95 7.51 7.58 3.7M
2021-02-24 7.75 7.97 7.66 7.90 4.9M
2021-02-23 7.78 7.91 7.41 7.82 3.4M
2021-02-22 8.10 8.18 7.91 7.94 4.1M
2021-02-19 8.30 8.43 8.23 8.31 3.9M
2021-02-18 8.46 8.46 8.26 8.37 4.0M
2021-02-17 8.74 8.85 8.46 8.57 5.5M
2021-02-16 8.90 9.00 8.61 8.63 4.5M
2021-02-12 8.72 8.80 8.65 8.68 3.3M
2021-02-11 8.40 8.76 8.33 8.64 4.2M
2021-02-10 8.44 8.46 8.14 8.30 2.7M
2021-02-09 8.26 8.45 8.20 8.25 3.0M
2021-02-08 8.00 8.32 7.84 8.19 4.7M
2021-02-05 7.60 7.80 7.50 7.80 4.0M
2021-02-04 7.06 7.30 6.97 7.26 3.0M
2021-02-03 7.10 7.10 6.97 7.04 1.6M
2021-02-02 7.17 7.18 6.99 7.09 1.6M
2021-02-01 6.89 6.94 6.79 6.92 1.8M
2021-01-29 6.77 6.81 6.63 6.66 2.4M
2021-01-28 6.86 6.94 6.84 6.89 3.1M
2021-01-27 7.01 7.06 6.83 6.84 3.1M
2021-01-26 7.21 7.21 7.10 7.15 2.7M
2021-01-25 7.47 7.49 7.28 7.35 2.5M
2021-01-22 7.57 7.60 7.50 7.52 1.5M
2021-01-21 7.67 7.71 7.56 7.66 1.6M
2021-01-20 7.70 7.72 7.43 7.50 2.8M
2021-01-19 7.64 7.75 7.48 7.67 3.0M
2021-01-15 7.24 7.24 6.96 7.11 3.8M
2021-01-14 7.26 7.68 7.21 7.46 4.3M
2021-01-13 7.28 7.30 7.10 7.13 3.3M
2021-01-12 6.79 6.84 6.72 6.75 2.5M
2021-01-11 6.50 6.76 6.50 6.72 3.5M
2021-01-08 6.54 6.58 6.38 6.48 2.1M
2021-01-07 6.53 6.57 6.44 6.57 1.8M
2021-01-06 6.41 6.51 6.38 6.43 2.1M
2021-01-05 6.17 6.35 6.15 6.32 2.4M
2021-01-04 6.00 6.10 5.92 5.97 1.1M