ASE Technology Holding Co., Ltd. ASX
NYSE
$47.60+0.07 (+0.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $47.53 | +2.37% | $47.25 | $47.83 | $46.11 | 7.87M |
| 2026-10-09 | $46.43 | +2.59% | $45.84 | $46.72 | $45.69 | 5.37M |
| 2026-10-08 | $45.26 | -1.09% | $45.70 | $46.46 | $44.30 | 7.96M |
| 2026-10-07 | $45.76 | -2.18% | $45.45 | $46.06 | $45.23 | 4.06M |
| 2026-10-06 | $46.78 | -1.58% | $47.18 | $47.23 | $46.65 | 4.43M |
| 2026-10-05 | $47.53 | +0.17% | $46.85 | $47.64 | $46.60 | 4.62M |
| 2026-10-02 | $47.45 | +6.08% | $45.87 | $47.93 | $45.70 | 8.07M |
| 2026-10-01 | $44.73 | +0.61% | $44.28 | $44.89 | $43.63 | 6.32M |
| 2026-09-30 | $44.46 | -1.88% | $44.85 | $45.03 | $44.26 | 6.20M |
| 2026-09-29 | $45.31 | +3.47% | $44.06 | $45.75 | $43.49 | 8.32M |
| 2026-09-28 | $43.79 | -1.17% | $44.13 | $44.14 | $42.62 | 6.66M |
| 2026-09-25 | $44.31 | +1.86% | $44.12 | $44.64 | $43.94 | 4.32M |
| 2026-09-24 | $43.50 | -0.98% | $43.25 | $44.08 | $42.73 | 4.50M |
| 2026-09-23 | $43.93 | -2.81% | $44.35 | $44.83 | $43.15 | 5.53M |
| 2026-09-22 | $45.20 | +3.36% | $43.19 | $45.24 | $43.15 | 5.10M |
| 2026-09-21 | $43.73 | +5.04% | $42.74 | $44.02 | $42.21 | 7.04M |
| 2026-09-18 | $41.63 | +4.10% | $40.35 | $41.63 | $39.98 | 19.27M |
| 2026-09-17 | $39.99 | +5.38% | $38.95 | $40.29 | $38.90 | 6.19M |
| 2026-09-16 | $37.95 | +2.24% | $38.15 | $38.71 | $37.43 | 6.07M |
| 2026-09-15 | $37.12 | +0.11% | $37.77 | $37.88 | $36.84 | 4.19M |
| 2026-09-14 | $37.08 | -6.06% | $37.41 | $37.60 | $36.68 | 10.67M |
| 2026-09-11 | $39.47 | -0.98% | $39.57 | $39.86 | $39.07 | 5.12M |
| 2026-09-10 | $39.86 | -3.25% | $40.24 | $40.30 | $39.45 | 6.26M |
| 2026-09-09 | $41.20 | +3.54% | $40.41 | $41.37 | $40.10 | 5.27M |
| 2026-09-08 | $39.79 | +6.08% | $39.24 | $40.43 | $39.10 | 9.28M |
| 2026-09-04 | $37.51 | +0.21% | $37.23 | $38.20 | $37.13 | 6.86M |
| 2026-09-03 | $37.43 | +0.94% | $36.81 | $37.47 | $36.24 | 5.46M |
| 2026-09-02 | $37.08 | -0.94% | $36.84 | $37.41 | $36.42 | 3.42M |
| 2026-09-01 | $37.43 | +1.30% | $37.73 | $38.00 | $36.50 | 7.41M |
| 2026-08-31 | $36.95 | -2.20% | $37.00 | $37.77 | $36.70 | 4.19M |
| 2026-08-28 | $37.78 | -2.88% | $38.71 | $39.07 | $37.53 | 7.82M |
| 2026-08-27 | $38.90 | +4.40% | $38.28 | $39.00 | $38.07 | 6.59M |
| 2026-08-26 | $37.26 | +0.49% | $36.92 | $37.30 | $36.71 | 2.51M |
| 2026-08-25 | $37.08 | +2.32% | $37.01 | $37.42 | $36.66 | 4.60M |
| 2026-08-24 | $36.24 | -0.74% | $36.60 | $36.77 | $35.78 | 6.46M |
| 2026-08-21 | $36.51 | 0.00% | $36.75 | $36.94 | $35.82 | 3.90M |
| 2026-08-20 | $36.51 | +2.38% | $37.00 | $37.28 | $36.33 | 5.49M |
| 2026-08-19 | $35.66 | -2.06% | $37.36 | $37.45 | $35.42 | 7.20M |
| 2026-08-18 | $36.41 | -8.77% | $37.04 | $37.18 | $35.88 | 14.75M |
| 2026-08-17 | $39.91 | +0.94% | $38.95 | $40.29 | $38.70 | 7.18M |
| 2026-08-14 | $39.54 | -0.25% | $38.67 | $39.63 | $38.14 | 5.11M |
| 2026-08-13 | $39.64 | +0.92% | $38.80 | $40.31 | $38.70 | 5.34M |
| 2026-08-12 | $39.28 | +1.63% | $39.50 | $39.77 | $38.88 | 7.33M |
| 2026-08-11 | $38.65 | +2.82% | $38.74 | $39.44 | $38.31 | 6.19M |
| 2026-08-10 | $37.59 | +0.53% | $39.05 | $39.39 | $37.53 | 8.08M |
| 2026-08-07 | $37.39 | +0.38% | $37.44 | $38.10 | $36.51 | 5.58M |
| 2026-08-06 | $37.25 | +1.28% | $36.03 | $37.76 | $35.76 | 6.53M |
| 2026-08-05 | $36.78 | -4.96% | $37.48 | $38.12 | $36.63 | 8.28M |
| 2026-08-04 | $38.70 | +5.51% | $37.80 | $38.87 | $37.20 | 10.70M |
| 2026-08-03 | $36.68 | +4.29% | $35.77 | $36.72 | $35.05 | 9.49M |
| 2026-07-31 | $35.17 | +1.15% | $36.41 | $37.14 | $34.41 | 8.77M |
| 2026-07-30 | $34.77 | +11.73% | $32.32 | $34.96 | $32.32 | 13.76M |
| 2026-07-29 | $31.12 | -8.28% | $32.24 | $33.61 | $31.12 | 13.69M |
| 2026-07-28 | $33.93 | -7.17% | $34.20 | $34.43 | $32.89 | 12.11M |
| 2026-07-27 | $36.55 | -0.79% | $37.50 | $37.81 | $34.95 | 8.17M |
| 2026-07-24 | $36.84 | -6.64% | $38.26 | $38.48 | $36.22 | 10.41M |
| 2026-07-23 | $39.46 | -2.54% | $39.39 | $40.20 | $38.84 | 7.07M |
| 2026-07-22 | $40.49 | +1.20% | $39.32 | $40.81 | $39.10 | 4.83M |
| 2026-07-21 | $40.01 | +8.43% | $39.57 | $40.37 | $39.18 | 8.64M |
| 2026-07-20 | $36.90 | -3.93% | $37.76 | $38.30 | $36.88 | 7.33M |
| 2026-07-17 | $38.41 | -2.78% | $37.68 | $39.18 | $36.28 | 10.89M |
| 2026-07-16 | $39.51 | -2.97% | $40.25 | $41.17 | $39.25 | 11.81M |
| 2026-07-15 | $40.72 | +0.89% | $41.74 | $41.97 | $39.05 | 9.51M |
| 2026-07-14 | $40.36 | -0.49% | $41.77 | $42.08 | $40.16 | 7.30M |
| 2026-07-13 | $40.56 | -4.92% | $41.50 | $41.80 | $40.28 | 10.68M |
| 2026-07-10 | $42.66 | -1.36% | $42.71 | $43.05 | $41.32 | 6.76M |
| 2026-07-09 | $43.25 | +8.31% | $43.40 | $44.56 | $42.83 | 10.50M |
| 2026-07-08 | $39.93 | +0.71% | $38.81 | $40.53 | $38.81 | 9.98M |
| 2026-07-07 | $39.65 | -8.47% | $40.02 | $40.95 | $38.82 | 15.18M |
| 2026-07-06 | $43.32 | +3.46% | $43.16 | $45.27 | $43.00 | 10.36M |
| 2026-07-02 | $41.87 | -2.61% | $44.74 | $45.52 | $41.10 | 18.39M |
| 2026-07-01 | $42.99 | -4.72% | $44.60 | $44.71 | $42.86 | 17.85M |
| 2026-06-30 | $45.12 | +7.10% | $42.80 | $45.32 | $42.53 | 11.69M |
| 2026-06-29 | $42.13 | +4.77% | $39.88 | $42.23 | $38.51 | 11.18M |
| 2026-06-26 | $40.21 | -3.92% | $40.10 | $40.53 | $39.35 | 14.02M |
| 2026-06-25 | $41.85 | +1.23% | $41.97 | $42.73 | $40.57 | 16.35M |
| 2026-06-24 | $41.34 | +3.95% | $40.65 | $42.33 | $40.30 | 12.36M |
| 2026-06-23 | $39.77 | -8.83% | $40.18 | $40.73 | $39.41 | 17.07M |
| 2026-06-22 | $43.62 | +7.54% | $43.03 | $44.47 | $42.36 | 13.19M |
| 2026-06-18 | $40.56 | +8.33% | $39.02 | $40.87 | $39.02 | 15.75M |
| 2026-06-17 | $37.44 | +1.63% | $37.96 | $38.88 | $37.40 | 9.26M |
| 2026-06-16 | $36.84 | -4.31% | $37.80 | $38.13 | $36.62 | 11.84M |
| 2026-06-15 | $38.50 | +1.00% | $38.25 | $38.83 | $37.79 | 11.47M |
| 2026-06-12 | $38.12 | +3.59% | $37.00 | $38.56 | $36.60 | 9.42M |
| 2026-06-11 | $36.80 | +7.29% | $35.00 | $37.09 | $34.99 | 15.85M |
| 2026-06-10 | $34.30 | -2.22% | $34.48 | $36.09 | $34.09 | 13.01M |
| 2026-06-09 | $35.08 | -1.24% | $36.52 | $36.94 | $32.73 | 18.02M |
| 2026-06-08 | $35.52 | +4.38% | $35.48 | $36.11 | $34.83 | 10.97M |
| 2026-06-05 | $34.03 | -11.38% | $36.45 | $36.58 | $33.70 | 21.57M |
| 2026-06-04 | $38.40 | -3.78% | $37.92 | $38.68 | $37.07 | 11.17M |