ASE Technology Holding Co., Ltd. 3711
TWSE · Taiwan · Electronic Technology
TWD 710.00+7.00 (+1.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 710.00 | +1.00% | TWD 700.00 | TWD 710.00 | TWD 693.00 | 8.86M |
| 2026-09-30 | TWD 703.00 | +2.33% | TWD 716.00 | TWD 723.00 | TWD 703.00 | 13.89M |
| 2026-09-29 | TWD 687.00 | -1.72% | TWD 685.00 | TWD 693.00 | TWD 678.00 | 13.78M |
| 2026-09-24 | TWD 699.00 | +0.87% | TWD 685.00 | TWD 699.00 | TWD 680.00 | 10.53M |
| 2026-09-23 | TWD 693.00 | 0.00% | TWD 710.00 | TWD 711.00 | TWD 689.00 | 14.62M |
| 2026-09-22 | TWD 693.00 | +4.52% | TWD 691.00 | TWD 711.00 | TWD 690.00 | 22.48M |
| 2026-09-21 | TWD 663.00 | +3.92% | TWD 655.00 | TWD 674.00 | TWD 655.00 | 15.89M |
| 2026-09-18 | TWD 638.00 | +3.91% | TWD 631.00 | TWD 643.00 | TWD 627.00 | 24.91M |
| 2026-09-17 | TWD 614.00 | +1.49% | TWD 615.00 | TWD 628.00 | TWD 612.00 | 10.40M |
| 2026-09-16 | TWD 605.00 | +2.20% | TWD 599.00 | TWD 610.00 | TWD 597.00 | 8.98M |
| 2026-09-15 | TWD 592.00 | -3.27% | TWD 601.00 | TWD 608.00 | TWD 592.00 | 12.55M |
| 2026-09-14 | TWD 612.00 | -0.97% | TWD 599.00 | TWD 620.00 | TWD 596.00 | 9.15M |
| 2026-09-11 | TWD 618.00 | -4.92% | TWD 630.00 | TWD 630.00 | TWD 605.00 | 21.54M |
| 2026-09-10 | TWD 650.00 | +1.56% | TWD 641.00 | TWD 653.00 | TWD 635.00 | 16.37M |
| 2026-09-09 | TWD 640.00 | +3.56% | TWD 621.00 | TWD 645.00 | TWD 621.00 | 21.51M |
| 2026-09-08 | TWD 618.00 | -0.48% | TWD 619.00 | TWD 623.00 | TWD 608.00 | 12.82M |
| 2026-09-07 | TWD 621.00 | +5.61% | TWD 600.00 | TWD 628.00 | TWD 600.00 | 25.61M |
| 2026-09-04 | TWD 588.00 | -0.17% | TWD 600.00 | TWD 603.00 | TWD 578.00 | 15.09M |
| 2026-09-03 | TWD 589.00 | 0.00% | TWD 595.00 | TWD 605.00 | TWD 585.00 | 11.22M |
| 2026-09-02 | TWD 589.00 | -3.44% | TWD 599.00 | TWD 607.00 | TWD 587.00 | 16.54M |
| 2026-09-01 | TWD 610.00 | +4.45% | TWD 588.00 | TWD 615.00 | TWD 582.00 | 23.72M |
| 2026-08-31 | TWD 584.00 | -5.96% | TWD 601.00 | TWD 601.00 | TWD 565.00 | 30.72M |
| 2026-08-28 | TWD 621.00 | +2.64% | TWD 608.00 | TWD 630.00 | TWD 606.00 | 17.54M |
| 2026-08-27 | TWD 605.00 | +2.20% | TWD 608.00 | TWD 608.00 | TWD 593.00 | 11.14M |
| 2026-08-26 | TWD 592.00 | +0.17% | TWD 580.00 | TWD 593.00 | TWD 575.00 | 11.77M |
| 2026-08-25 | TWD 591.00 | -0.17% | TWD 582.00 | TWD 591.00 | TWD 569.00 | 11.72M |
| 2026-08-24 | TWD 592.00 | +0.85% | TWD 586.00 | TWD 601.00 | TWD 585.00 | 7.48M |
| 2026-08-21 | TWD 587.00 | -0.51% | TWD 589.00 | TWD 593.00 | TWD 579.00 | 12.51M |
| 2026-08-20 | TWD 590.00 | +0.34% | TWD 580.00 | TWD 591.00 | TWD 568.00 | 20.07M |
| 2026-08-19 | TWD 588.00 | -1.84% | TWD 568.00 | TWD 596.00 | TWD 564.00 | 21.56M |
| 2026-08-18 | TWD 599.00 | -2.60% | TWD 630.00 | TWD 634.00 | TWD 596.00 | 18.78M |
| 2026-08-17 | TWD 615.00 | -0.16% | TWD 626.00 | TWD 643.00 | TWD 615.00 | 20.71M |
| 2026-08-14 | TWD 616.00 | -1.60% | TWD 635.00 | TWD 635.00 | TWD 608.00 | 15.91M |
| 2026-08-13 | TWD 626.00 | +0.81% | TWD 627.00 | TWD 638.00 | TWD 623.00 | 18.81M |
| 2026-08-12 | TWD 621.00 | -1.27% | TWD 633.00 | TWD 634.00 | TWD 619.00 | 16.85M |
| 2026-08-11 | TWD 629.00 | -0.16% | TWD 629.00 | TWD 632.00 | TWD 610.00 | 18.79M |
| 2026-08-10 | TWD 630.00 | +7.69% | TWD 602.00 | TWD 641.00 | TWD 601.00 | 27.35M |
| 2026-08-07 | TWD 585.00 | -1.68% | TWD 605.00 | TWD 610.00 | TWD 578.00 | 12.39M |
| 2026-08-06 | TWD 595.00 | +0.34% | TWD 585.00 | TWD 597.00 | TWD 574.00 | 16.98M |
| 2026-08-05 | TWD 593.00 | +1.37% | TWD 620.00 | TWD 624.00 | TWD 588.00 | 32.12M |
| 2026-08-04 | TWD 585.00 | -4.10% | TWD 606.00 | TWD 606.00 | TWD 573.00 | 50.35M |
| 2026-08-03 | TWD 610.00 | +9.91% | TWD 610.00 | TWD 610.00 | TWD 592.00 | 16.30M |
| 2026-07-31 | TWD 555.00 | +9.90% | TWD 555.00 | TWD 555.00 | TWD 555.00 | 7.27M |
| 2026-07-30 | TWD 505.00 | +1.20% | TWD 465.50 | TWD 533.00 | TWD 465.50 | 30.03M |
| 2026-07-29 | TWD 499.00 | -9.93% | TWD 538.00 | TWD 547.00 | TWD 499.00 | 21.93M |
| 2026-07-28 | TWD 554.00 | -8.88% | TWD 570.00 | TWD 582.00 | TWD 551.00 | 27.06M |
| 2026-07-27 | TWD 608.00 | -0.82% | TWD 601.00 | TWD 613.00 | TWD 590.00 | 15.56M |
| 2026-07-24 | TWD 613.00 | -5.55% | TWD 633.00 | TWD 636.00 | TWD 609.00 | 16.70M |
| 2026-07-23 | TWD 649.00 | -1.07% | TWD 656.00 | TWD 665.00 | TWD 637.00 | 14.43M |
| 2026-07-22 | TWD 656.00 | +3.63% | TWD 668.00 | TWD 673.00 | TWD 652.00 | 21.92M |
| 2026-07-21 | TWD 633.00 | +6.03% | TWD 610.00 | TWD 634.00 | TWD 609.00 | 15.04M |
| 2026-07-20 | TWD 597.00 | -2.77% | TWD 588.00 | TWD 617.00 | TWD 577.00 | 29.61M |
| 2026-07-17 | TWD 614.00 | -9.97% | TWD 625.00 | TWD 635.00 | TWD 614.00 | 25.04M |
| 2026-07-16 | TWD 682.00 | -0.15% | TWD 679.00 | TWD 694.00 | TWD 668.00 | 21.25M |
| 2026-07-15 | TWD 683.00 | +6.55% | TWD 660.00 | TWD 696.00 | TWD 654.00 | 25.30M |
| 2026-07-14 | TWD 641.00 | -4.33% | TWD 655.00 | TWD 672.00 | TWD 610.00 | 22.38M |
| 2026-07-13 | TWD 670.00 | -1.03% | TWD 682.00 | TWD 690.00 | TWD 657.00 | 27.11M |
| 2026-07-10 | TWD 677.00 | 0.00% | TWD 677.00 | TWD 677.00 | TWD 677.00 | 0 |
| 2026-07-09 | TWD 677.00 | +8.32% | TWD 632.00 | TWD 685.00 | TWD 627.00 | 30.93M |
| 2026-07-08 | TWD 625.00 | -3.99% | TWD 640.00 | TWD 649.00 | TWD 623.00 | 25.32M |
| 2026-07-07 | TWD 651.00 | -4.12% | TWD 684.00 | TWD 702.00 | TWD 648.00 | 23.34M |
| 2026-07-06 | TWD 679.00 | -0.44% | TWD 698.00 | TWD 712.00 | TWD 676.00 | 22.30M |
| 2026-07-03 | TWD 682.00 | -6.19% | TWD 690.00 | TWD 691.00 | TWD 662.00 | 36.07M |
| 2026-07-02 | TWD 727.00 | +3.41% | TWD 690.00 | TWD 729.00 | TWD 684.00 | 23.75M |
| 2026-07-01 | TWD 703.00 | +3.38% | TWD 710.00 | TWD 718.00 | TWD 695.00 | 20.76M |
| 2026-06-30 | TWD 680.00 | +8.45% | TWD 653.00 | TWD 687.00 | TWD 650.00 | 23.39M |
| 2026-06-29 | TWD 627.00 | -0.79% | TWD 628.00 | TWD 632.00 | TWD 611.00 | 17.31M |
| 2026-06-26 | TWD 632.00 | -1.40% | TWD 650.00 | TWD 695.00 | TWD 630.00 | 43.30M |
| 2026-06-25 | TWD 641.00 | -1.84% | TWD 679.00 | TWD 679.00 | TWD 625.00 | 30.51M |
| 2026-06-24 | TWD 653.00 | -1.36% | TWD 636.00 | TWD 659.00 | TWD 618.00 | 34.63M |
| 2026-06-23 | TWD 662.00 | -1.78% | TWD 679.00 | TWD 700.00 | TWD 662.00 | 42.98M |
| 2026-06-22 | TWD 674.00 | +9.95% | TWD 660.00 | TWD 674.00 | TWD 652.00 | 34.15M |
| 2026-06-18 | TWD 613.00 | +3.03% | TWD 591.00 | TWD 618.00 | TWD 591.00 | 34.22M |
| 2026-06-17 | TWD 595.00 | +0.51% | TWD 584.00 | TWD 595.00 | TWD 573.00 | 12.72M |
| 2026-06-16 | TWD 592.00 | +0.34% | TWD 600.00 | TWD 600.00 | TWD 580.00 | 15.03M |
| 2026-06-15 | TWD 590.00 | 0.00% | TWD 619.00 | TWD 623.00 | TWD 590.00 | 21.69M |
| 2026-06-12 | TWD 590.00 | +8.46% | TWD 585.00 | TWD 596.00 | TWD 577.00 | 22.53M |
| 2026-06-11 | TWD 544.00 | +0.93% | TWD 533.00 | TWD 552.00 | TWD 521.00 | 17.70M |
| 2026-06-10 | TWD 539.00 | -5.27% | TWD 556.00 | TWD 564.00 | TWD 537.00 | 18.54M |
| 2026-06-09 | TWD 569.00 | +5.37% | TWD 545.00 | TWD 574.00 | TWD 544.00 | 17.61M |
| 2026-06-08 | TWD 540.00 | -6.41% | TWD 520.00 | TWD 543.00 | TWD 520.00 | 24.68M |
| 2026-06-05 | TWD 577.00 | -2.70% | TWD 581.00 | TWD 585.00 | TWD 562.00 | 19.88M |
| 2026-06-04 | TWD 593.00 | -4.05% | TWD 617.00 | TWD 622.00 | TWD 593.00 | 19.83M |
| 2026-06-03 | TWD 618.00 | +4.75% | TWD 615.00 | TWD 636.00 | TWD 614.00 | 27.44M |
| 2026-06-02 | TWD 590.00 | -1.83% | TWD 600.00 | TWD 608.00 | TWD 577.00 | 25.34M |
| 2026-06-01 | TWD 601.00 | -1.64% | TWD 603.00 | TWD 615.00 | TWD 599.00 | 22.43M |
| 2026-05-29 | TWD 611.00 | -2.55% | TWD 642.00 | TWD 644.00 | TWD 608.00 | 41.56M |
| 2026-05-28 | TWD 627.00 | -2.34% | TWD 626.00 | TWD 668.00 | TWD 617.00 | 33.52M |
| 2026-05-27 | TWD 642.00 | +5.07% | TWD 641.00 | TWD 669.00 | TWD 626.00 | 28.40M |
| 2026-05-26 | TWD 611.00 | -0.97% | TWD 636.00 | TWD 636.00 | TWD 590.00 | 37.78M |