| Advanced Semiconductor Engineering Inc. ADS | (NY: ASX) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | Chart | News | SEC Filings |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 4.250 | 4.250 | 4.210 | 4.240 | 408,014 | -0.02(-0.47%) |
| May 22, 2013 | 4.330 | 4.350 | 4.245 | 4.260 | 359,508 | -0.08(-1.84%) |
| May 21, 2013 | 4.310 | 4.340 | 4.280 | 4.340 | 419,959 | +0.06(+1.40%) |
| May 20, 2013 | 4.250 | 4.280 | 4.230 | 4.280 | 2,029,568 | +0.03(+0.71%) |
| May 17, 2013 | 4.260 | 4.300 | 4.240 | 4.250 | 1,738,987 | +0.05(+1.19%) |
| May 16, 2013 | 4.220 | 4.220 | 4.180 | 4.200 | 367,415 | +0.00(+0.00%) |
| May 15, 2013 | 4.240 | 4.240 | 4.200 | 4.200 | 927,186 | -0.03(-0.71%) |
| May 13, 2013 | 4.260 | 4.280 | 4.220 | 4.230 | 780,091 | -0.17(-3.86%) |
| May 10, 2013 | 4.350 | 4.400 | 4.300 | 4.400 | 1,190,575 | -0.02(-0.45%) |
| May 09, 2013 | 4.370 | 4.420 | 4.360 | 4.420 | 613,877 | -0.02(-0.45%) |
| May 08, 2013 | 4.390 | 4.440 | 4.350 | 4.440 | 455,613 | +0.07(+1.60%) |
| May 07, 2013 | 4.370 | 4.380 | 4.330 | 4.370 | 225,816 | -0.02(-0.46%) |
| May 06, 2013 | 4.430 | 4.430 | 4.370 | 4.390 | 324,209 | -0.03(-0.68%) |
| May 03, 2013 | 4.390 | 4.460 | 4.400 | 4.420 | 469,978 | +0.02(+0.45%) |
| May 02, 2013 | 4.400 | 4.420 | 4.040 | 4.400 | 561,447 | +0.03(+0.69%) |
| May 01, 2013 | 4.440 | 4.440 | 4.360 | 4.370 | 939,246 | -0.11(-2.46%) |
| Apr 30, 2013 | 4.280 | 4.480 | 4.250 | 4.480 | 888,155 | +0.15(+3.46%) |
| Apr 29, 2013 | 4.290 | 4.340 | 4.250 | 4.330 | 215,183 | -0.02(-0.46%) |
| Apr 26, 2013 | 4.350 | 4.380 | 4.310 | 4.350 | 267,550 | -0.04(-0.91%) |
| Apr 25, 2013 | 4.360 | 4.410 | 4.350 | 4.390 | 282,393 | +0.05(+1.15%) |
| Apr 24, 2013 | 4.320 | 4.360 | 4.320 | 4.340 | 109,573 | +0.04(+0.93%) |
| Apr 23, 2013 | 4.270 | 4.310 | 4.265 | 4.300 | 260,706 | +0.00(+0.00%) |
| Apr 22, 2013 | 4.300 | 4.300 | 4.250 | 4.300 | 333,134 | +0.02(+0.47%) |
| Apr 19, 2013 | 4.280 | 4.320 | 4.240 | 4.280 | 816,970 | +0.15(+3.63%) |
| Apr 18, 2013 | 4.120 | 4.180 | 4.120 | 4.130 | 833,328 | +0.06(+1.47%) |
| Apr 17, 2013 | 4.110 | 4.150 | 4.055 | 4.070 | 1,143,593 | -0.02(-0.49%) |
| Apr 16, 2013 | 4.090 | 4.130 | 4.080 | 4.090 | 607,203 | +0.05(+1.24%) |
| Apr 15, 2013 | 4.100 | 4.130 | 4.040 | 4.040 | 509,202 | +0.00(+0.00%) |
| Apr 12, 2013 | 4.050 | 4.060 | 4.010 | 4.040 | 186,321 | -0.03(-0.74%) |
| Apr 11, 2013 | 4.010 | 4.070 | 4.000 | 4.070 | 521,875 | +0.04(+0.99%) |
| Apr 10, 2013 | 3.970 | 4.050 | 3.950 | 4.030 | 308,362 | +0.02(+0.50%) |
| Apr 09, 2013 | 3.930 | 4.010 | 3.930 | 4.010 | 545,997 | +0.09(+2.30%) |
| Apr 08, 2013 | 3.960 | 3.960 | 3.910 | 3.920 | 1,317,294 | -0.09(-2.24%) |
| Apr 05, 2013 | 3.920 | 4.020 | 3.920 | 4.010 | 221,912 | -0.06(-1.47%) |
| Apr 04, 2013 | 3.960 | 4.090 | 3.934 | 4.070 | 683,760 | +0.09(+2.26%) |
| Apr 03, 2013 | 4.050 | 4.061 | 3.960 | 3.980 | 420,245 | -0.11(-2.69%) |
| Apr 02, 2013 | 4.090 | 4.130 | 4.070 | 4.090 | 532,036 | +0.03(+0.74%) |
| Apr 01, 2013 | 4.050 | 4.130 | 4.030 | 4.060 | 576,651 | -0.05(-1.22%) |
| Mar 28, 2013 | 4.020 | 4.150 | 4.000 | 4.110 | 1,608,024 | +0.02(+0.49%) |
| Mar 27, 2013 | 3.970 | 4.090 | 3.960 | 4.090 | 1,746,006 | +0.11(+2.76%) |
| Mar 26, 2013 | 3.950 | 4.010 | 3.950 | 3.980 | 804,319 | +0.04(+1.02%) |
| Mar 25, 2013 | 4.000 | 4.040 | 3.910 | 3.940 | 1,304,376 | -0.03(-0.76%) |
| Mar 22, 2013 | 3.960 | 4.020 | 3.960 | 3.970 | 408,678 | +0.03(+0.76%) |
| Mar 21, 2013 | 3.960 | 3.970 | 3.940 | 3.940 | 209,987 | -0.02(-0.51%) |
| Mar 20, 2013 | 3.970 | 3.980 | 3.950 | 3.960 | 884,514 | +0.01(+0.25%) |
| Mar 19, 2013 | 3.990 | 4.010 | 3.950 | 3.950 | 404,871 | -0.04(-1.00%) |
| Mar 18, 2013 | 4.010 | 4.030 | 3.990 | 3.990 | 432,662 | +0.00(+0.00%) |
| Mar 15, 2013 | 4.100 | 4.100 | 3.990 | 3.990 | 1,468,591 | -0.11(-2.68%) |
| Mar 14, 2013 | 4.100 | 4.120 | 4.070 | 4.100 | 1,269,936 | -0.04(-0.97%) |
| Mar 13, 2013 | 4.170 | 4.170 | 4.140 | 4.140 | 277,017 | -0.01(-0.24%) |
| Mar 12, 2013 | 4.200 | 4.200 | 4.130 | 4.150 | 437,598 | -0.14(-3.26%) |
| Mar 11, 2013 | 4.290 | 4.320 | 4.260 | 4.290 | 394,108 | -0.01(-0.23%) |
| Mar 08, 2013 | 4.240 | 4.310 | 4.240 | 4.300 | 265,830 | +0.07(+1.65%) |
| Mar 07, 2013 | 4.260 | 4.270 | 4.210 | 4.230 | 1,576,548 | -0.05(-1.17%) |
| Mar 06, 2013 | 4.270 | 4.280 | 4.250 | 4.280 | 480,121 | +0.06(+1.42%) |
| Mar 05, 2013 | 4.190 | 4.230 | 4.190 | 4.220 | 448,703 | +0.08(+1.93%) |
| Mar 04, 2013 | 4.170 | 4.170 | 4.130 | 4.140 | 679,766 | -0.07(-1.66%) |
