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
2022-12-30 6.24 6.30 6.20 6.27 3.1M
2022-12-29 6.26 6.40 6.25 6.36 4.6M
2022-12-28 6.26 6.30 6.16 6.16 3.3M
2022-12-27 6.31 6.31 6.24 6.26 4.3M
2022-12-23 6.28 6.36 6.25 6.34 6.8M
2022-12-22 6.46 6.46 6.26 6.36 8.5M
2022-12-21 6.38 6.53 6.37 6.51 6.3M
2022-12-20 6.21 6.40 6.21 6.29 8.5M
2022-12-19 6.45 6.46 6.26 6.34 7.2M
2022-12-16 6.44 6.47 6.33 6.39 8.8M
2022-12-15 6.56 6.59 6.46 6.46 8.0M
2022-12-14 6.67 6.72 6.55 6.62 8.3M
2022-12-13 6.71 6.75 6.54 6.62 7.5M
2022-12-12 6.60 6.76 6.58 6.76 6.5M
2022-12-09 6.73 6.80 6.65 6.65 5.5M
2022-12-08 6.62 6.75 6.58 6.74 8.2M
2022-12-07 6.58 6.69 6.57 6.66 4.1M
2022-12-06 6.66 6.70 6.61 6.66 7.6M
2022-12-05 6.80 6.84 6.69 6.73 6.9M
2022-12-02 6.68 6.80 6.65 6.78 7.8M
2022-12-01 6.84 6.88 6.68 6.79 13.4M
2022-11-30 6.50 6.81 6.45 6.80 16.1M
2022-11-29 6.47 6.47 6.33 6.37 6.1M
2022-11-28 6.36 6.53 6.31 6.34 8.0M
2022-11-25 6.50 6.51 6.38 6.38 2.8M
2022-11-23 6.43 6.54 6.43 6.49 4.5M
2022-11-22 6.34 6.46 6.34 6.45 5.9M
2022-11-21 6.23 6.33 6.23 6.27 8.0M
2022-11-18 6.35 6.40 6.29 6.34 8.7M
2022-11-17 6.07 6.32 6.07 6.30 7.1M
2022-11-16 6.29 6.30 6.16 6.18 14.5M
2022-11-15 6.42 6.45 6.28 6.36 14.7M
2022-11-14 6.21 6.29 6.17 6.17 10.9M
2022-11-11 6.03 6.30 5.99 6.28 12.9M
2022-11-10 5.74 6.08 5.73 6.04 16.0M
2022-11-09 5.64 5.67 5.51 5.51 8.9M
2022-11-08 5.59 5.66 5.51 5.60 10.2M
2022-11-07 5.53 5.58 5.45 5.56 8.5M
2022-11-04 5.25 5.43 5.22 5.43 9.3M
2022-11-03 5.02 5.13 4.98 5.04 8.4M
2022-11-02 5.10 5.20 4.97 4.97 8.8M
2022-11-01 5.20 5.21 5.10 5.13 4.9M
2022-10-31 5.24 5.25 5.09 5.09 7.1M
2022-10-28 5.23 5.37 5.22 5.31 8.0M
2022-10-27 5.34 5.42 5.19 5.20 7.7M
2022-10-26 5.10 5.32 5.08 5.19 9.2M
2022-10-25 5.01 5.22 5.01 5.21 8.4M
2022-10-24 5.02 5.14 4.97 5.12 5.9M
2022-10-21 4.90 5.10 4.88 5.08 10.0M
2022-10-20 4.87 5.00 4.87 4.89 7.1M
2022-10-19 4.73 4.87 4.73 4.82 6.8M
2022-10-18 4.96 4.99 4.75 4.81 9.5M
2022-10-17 4.97 5.04 4.94 5.04 11.2M
2022-10-14 4.90 4.97 4.82 4.82 16.1M
2022-10-13 4.53 4.85 4.45 4.83 10.8M
2022-10-12 4.60 4.74 4.59 4.65 7.8M
2022-10-11 4.84 4.85 4.57 4.61 14.1M
2022-10-10 5.20 5.23 5.05 5.07 13.1M
2022-10-07 5.31 5.33 5.18 5.20 14.2M
2022-10-06 5.45 5.49 5.38 5.44 9.8M
2022-10-05 5.34 5.50 5.31 5.46 9.1M
2022-10-04 5.18 5.47 5.17 5.43 14.0M
2022-10-03 4.98 5.08 4.92 5.05 9.9M
2022-09-30 5.04 5.12 4.99 4.99 9.1M
2022-09-29 5.07 5.09 4.99 5.01 10.1M
2022-09-28 5.07 5.17 5.04 5.15 11.1M
2022-09-27 5.25 5.28 5.18 5.25 13.3M
2022-09-26 5.26 5.30 5.15 5.15 11.3M
2022-09-23 5.37 5.41 5.21 5.29 12.4M
2022-09-22 5.53 5.54 5.45 5.46 13.2M
2022-09-21 5.55 5.67 5.50 5.51 8.5M
2022-09-20 5.55 5.61 5.51 5.55 7.2M
2022-09-19 5.50 5.60 5.48 5.58 8.4M
2022-09-16 5.40 5.58 5.39 5.57 11.0M
2022-09-15 5.42 5.49 5.36 5.38 8.7M
2022-09-14 5.46 5.51 5.39 5.45 8.2M
2022-09-13 5.61 5.66 5.44 5.45 12.7M
2022-09-12 5.73 5.80 5.65 5.67 6.8M
2022-09-09 5.73 5.80 5.71 5.75 7.8M
2022-09-08 5.56 5.66 5.49 5.66 8.4M
2022-09-07 5.42 5.56 5.39 5.53 6.4M
2022-09-06 5.48 5.55 5.41 5.49 8.4M
2022-09-02 5.63 5.70 5.50 5.51 9.0M
2022-09-01 5.64 5.67 5.53 5.60 9.4M
2022-08-31 5.83 5.84 5.73 5.76 7.0M
2022-08-30 5.79 5.79 5.63 5.74 6.6M
2022-08-29 5.74 5.81 5.71 5.71 5.5M
2022-08-26 6.06 6.07 5.82 5.82 7.9M
2022-08-25 5.92 6.06 5.89 6.06 5.3M
2022-08-24 5.89 5.92 5.82 5.87 3.2M
2022-08-23 5.81 5.92 5.80 5.92 4.4M
2022-08-22 5.98 6.02 5.85 5.86 6.6M
2022-08-19 6.22 6.22 6.06 6.07 5.2M
2022-08-18 6.21 6.29 6.16 6.26 4.3M
2022-08-17 6.28 6.29 6.20 6.22 5.5M
2022-08-16 6.36 6.36 6.26 6.31 5.5M
2022-08-15 6.30 6.40 6.30 6.36 4.3M
2022-08-12 6.16 6.40 6.16 6.40 7.6M
2022-08-11 6.25 6.35 6.18 6.20 6.4M
2022-08-10 5.96 6.19 5.96 6.19 8.0M
2022-08-09 6.00 6.05 5.88 5.89 7.8M
2022-08-08 6.01 6.10 5.99 6.06 7.1M
2022-08-05 5.95 6.09 5.92 6.08 5.8M
2022-08-04 5.92 6.02 5.89 6.02 4.6M
2022-08-03 5.83 5.90 5.78 5.90 5.6M
2022-08-02 5.68 5.83 5.68 5.77 6.7M
2022-08-01 5.82 5.82 5.74 5.81 6.6M
2022-07-29 5.84 5.90 5.78 5.89 5.9M
2022-07-28 5.88 5.93 5.72 5.90 6.8M
2022-07-27 5.67 5.86 5.65 5.85 5.9M
2022-07-26 5.58 5.61 5.51 5.54 3.0M
2022-07-25 5.67 5.68 5.62 5.67 3.2M
2022-07-22 5.76 5.77 5.63 5.66 3.9M
2022-07-21 5.70 5.80 5.68 5.80 3.8M
2022-07-20 5.62 5.68 5.57 5.67 6.0M
2022-07-19 5.50 5.64 5.49 5.64 4.5M
2022-07-18 5.43 5.49 5.38 5.40 3.9M
2022-07-15 5.30 5.35 5.24 5.35 4.8M
2022-07-14 5.13 5.29 5.12 5.27 5.7M
2022-07-13 5.00 5.11 4.99 5.09 4.4M
2022-07-12 5.08 5.15 5.03 5.06 4.1M
2022-07-11 5.08 5.12 5.03 5.05 4.7M
2022-07-08 5.07 5.22 5.07 5.17 3.7M
2022-07-07 5.08 5.14 5.05 5.11 5.4M
2022-07-06 4.97 5.00 4.88 4.96 5.3M
2022-07-05 4.93 5.06 4.88 5.06 6.6M
2022-07-01 5.07 5.12 4.98 5.01 7.1M
2022-06-30 5.18 5.24 5.10 5.17 6.1M
2022-06-29 5.44 5.49 5.29 5.31 6.0M
2022-06-28 6.23 6.24 6.00 6.00 7.3M
2022-06-27 6.34 6.40 6.26 6.33 5.1M
2022-06-24 6.24 6.30 6.18 6.28 7.6M
2022-06-23 6.40 6.43 6.27 6.35 5.2M
2022-06-22 6.44 6.54 6.43 6.43 5.2M
2022-06-21 6.66 6.77 6.64 6.74 3.9M
2022-06-17 6.45 6.55 6.37 6.52 6.9M
2022-06-16 6.63 6.67 6.43 6.49 8.9M
2022-06-15 6.66 6.94 6.66 6.84 6.5M
2022-06-14 6.82 6.84 6.65 6.74 9.8M
2022-06-13 6.79 6.83 6.51 6.52 9.8M
2022-06-10 6.90 7.02 6.89 6.92 9.1M
2022-06-09 7.14 7.22 7.03 7.03 6.7M
2022-06-08 7.19 7.19 7.05 7.07 5.7M
2022-06-07 7.07 7.16 7.01 7.16 4.6M
2022-06-06 7.18 7.25 7.13 7.15 4.2M
2022-06-03 7.14 7.17 7.04 7.13 7.9M
2022-06-02 7.12 7.31 7.08 7.30 6.1M
2022-06-01 7.16 7.21 6.96 7.04 5.1M
2022-05-31 7.19 7.22 7.09 7.15 5.0M
2022-05-27 7.02 7.09 7.00 7.08 5.6M
2022-05-26 6.72 6.95 6.68 6.93 6.2M
2022-05-25 6.65 6.78 6.64 6.73 7.2M
2022-05-24 6.55 6.63 6.52 6.55 6.1M
2022-05-23 6.65 6.72 6.58 6.70 5.7M
2022-05-20 6.69 6.69 6.43 6.63 9.4M
2022-05-19 6.44 6.69 6.44 6.54 7.5M
2022-05-18 6.64 6.66 6.41 6.42 8.2M
2022-05-17 6.64 6.81 6.64 6.81 7.2M
2022-05-16 6.51 6.58 6.47 6.50 5.5M
2022-05-13 6.43 6.62 6.35 6.62 9.0M
2022-05-12 6.21 6.35 6.18 6.33 8.2M
2022-05-11 6.48 6.57 6.31 6.32 7.4M
2022-05-10 6.43 6.56 6.35 6.48 13.1M
2022-05-09 6.38 6.42 6.19 6.19 8.8M
2022-05-06 6.51 6.65 6.44 6.51 7.7M
2022-05-05 6.79 6.79 6.48 6.57 9.1M
2022-05-04 6.65 6.90 6.54 6.90 7.9M
2022-05-03 6.54 6.65 6.53 6.62 6.5M
2022-05-02 6.48 6.54 6.32 6.54 7.9M
2022-04-29 6.65 6.66 6.41 6.44 9.2M
2022-04-28 6.32 7.02 6.26 6.94 10.3M
2022-04-27 6.22 6.35 6.20 6.23 7.1M
2022-04-26 6.56 6.56 6.27 6.27 9.0M
2022-04-25 6.53 6.65 6.51 6.65 8.5M
2022-04-22 6.74 6.78 6.66 6.66 8.6M
2022-04-21 6.94 6.96 6.72 6.73 6.7M
2022-04-20 6.91 6.95 6.86 6.88 6.3M
2022-04-19 6.79 6.85 6.74 6.85 4.7M
2022-04-18 6.72 6.84 6.68 6.81 4.4M
2022-04-14 6.94 6.96 6.72 6.72 4.8M
2022-04-13 6.73 6.94 6.72 6.94 5.4M
2022-04-12 6.74 6.77 6.58 6.63 4.9M
2022-04-11 6.75 6.78 6.63 6.64 5.7M
2022-04-08 6.91 6.98 6.82 6.83 6.8M
2022-04-07 6.92 6.99 6.84 6.93 8.2M
2022-04-06 6.90 7.06 6.88 7.00 7.6M
2022-04-05 7.14 7.16 6.95 6.95 7.7M
2022-04-04 7.10 7.25 7.10 7.19 3.7M
2022-04-01 7.16 7.24 7.01 7.04 7.0M
2022-03-31 7.30 7.32 7.09 7.09 6.1M
2022-03-30 7.42 7.45 7.25 7.25 5.6M
2022-03-29 7.41 7.48 7.35 7.46 6.0M
2022-03-28 7.34 7.39 7.22 7.35 4.6M
2022-03-25 7.42 7.45 7.32 7.43 5.2M
2022-03-24 7.39 7.52 7.32 7.52 7.9M
2022-03-23 7.39 7.49 7.28 7.28 7.7M
2022-03-22 7.47 7.56 7.43 7.50 6.4M
2022-03-21 7.52 7.52 7.35 7.45 7.7M
2022-03-18 7.49 7.59 7.43 7.59 8.6M
2022-03-17 7.32 7.50 7.30 7.49 6.9M
2022-03-16 7.10 7.35 7.08 7.35 8.6M
2022-03-15 6.91 7.04 6.84 7.03 7.5M
2022-03-14 7.08 7.15 6.95 6.98 7.5M
2022-03-11 7.22 7.23 7.00 7.01 5.9M
2022-03-10 7.01 7.11 6.98 7.09 5.3M
2022-03-09 7.03 7.21 6.94 7.17 5.5M
2022-03-08 6.73 7.00 6.71 6.82 8.3M
2022-03-07 6.98 7.04 6.63 6.64 10.0M
2022-03-04 7.20 7.27 7.05 7.09 7.7M
2022-03-03 7.46 7.46 7.27 7.34 4.8M
2022-03-02 7.33 7.44 7.21 7.40 5.6M
2022-03-01 7.37 7.40 7.17 7.21 6.8M
2022-02-28 7.23 7.28 7.11 7.23 6.3M
2022-02-25 7.17 7.31 7.12 7.31 6.0M
2022-02-24 6.90 7.25 6.85 7.24 6.7M
2022-02-23 7.42 7.43 7.17 7.18 6.1M
2022-02-22 7.31 7.52 7.30 7.34 6.9M
2022-02-18 7.48 7.52 7.38 7.42 4.6M
2022-02-17 7.50 7.54 7.37 7.38 5.3M
2022-02-16 7.43 7.59 7.40 7.55 3.1M
2022-02-15 7.35 7.53 7.34 7.51 5.6M
2022-02-14 7.24 7.31 7.12 7.19 4.6M
2022-02-11 7.42 7.51 7.22 7.27 7.3M
2022-02-10 7.52 7.81 7.45 7.56 6.3M
2022-02-09 7.37 7.48 7.27 7.48 5.0M
2022-02-08 7.11 7.25 7.07 7.23 3.5M
2022-02-07 7.03 7.22 7.03 7.12 4.6M
2022-02-04 6.97 7.08 6.87 7.03 4.4M
2022-02-03 7.09 7.18 6.87 6.88 6.4M
2022-02-02 7.17 7.27 7.09 7.27 5.3M
2022-02-01 7.14 7.20 6.97 7.19 4.3M
2022-01-31 6.83 7.09 6.83 7.08 5.1M
2022-01-28 6.76 6.79 6.53 6.77 5.1M
2022-01-27 7.15 7.19 6.71 6.71 7.0M
2022-01-26 7.16 7.29 6.99 7.09 5.9M
2022-01-25 7.08 7.18 6.96 7.01 8.4M
2022-01-24 7.09 7.22 6.80 7.21 9.2M
2022-01-21 7.31 7.43 7.16 7.17 6.3M
2022-01-20 7.64 7.75 7.48 7.48 6.6M
2022-01-19 7.73 7.82 7.47 7.48 5.5M
2022-01-18 7.83 7.88 7.68 7.69 6.5M
2022-01-14 7.83 7.99 7.74 7.93 8.0M
2022-01-13 7.83 8.04 7.78 7.82 6.9M
2022-01-12 7.94 7.98 7.80 7.85 4.0M
2022-01-11 7.86 7.94 7.79 7.91 5.1M
2022-01-10 7.71 7.85 7.60 7.84 5.6M
2022-01-07 7.83 7.84 7.60 7.64 4.7M
2022-01-06 7.92 8.01 7.82 7.99 3.7M
2022-01-05 8.10 8.15 7.91 7.92 5.1M
2022-01-04 7.94 7.96 7.77 7.88 4.3M
2022-01-03 7.82 7.87 7.74 7.87 3.6M