ASE Technology Holding Co., Ltd. (FRA:2DQ)
Germany · Delayed Price · Currency is EUR 34.00
-1.00 (-2.86%)
At close: Oct 23, 2026
FRA:2DQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 33.80 | 35.20 | 33.80 | 34.00 | 34.00 | -2.86% | 30 |
| Oct 22, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -8.85% | - |
| Oct 21, 2026 | 37.40 | 38.40 | 37.20 | 38.40 | 38.40 | 9.71% | 200 |
| Oct 20, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Oct 19, 2026 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 2.26% | - |
| Oct 16, 2026 | 36.60 | 36.60 | 35.40 | 35.40 | 35.40 | -4.84% | 100 |
| Oct 15, 2026 | 37.20 | 37.20 | 36.80 | 37.20 | 37.20 | -10.58% | 55 |
| Oct 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Oct 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.67% | - |
| Oct 12, 2026 | 41.40 | 42.80 | 41.40 | 42.80 | 42.80 | 4.39% | 165 |
| Oct 9, 2026 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | -1.91% | 226 |
| Oct 8, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | 25 |
| Oct 7, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.92% | - |
| Oct 6, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Oct 5, 2026 | 41.40 | 42.60 | 41.40 | 42.60 | 42.60 | 9.23% | 10 |
| Oct 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Oct 1, 2026 | 38.80 | 40.40 | 38.80 | 40.40 | 40.40 | 3.06% | 15 |
| Sep 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.26% | - |
| Sep 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Sep 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Sep 23, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Sep 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.94% | 13 |
| Sep 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.68% | - |
| Sep 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.91% | - |
| Sep 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Sep 16, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 3.85% | 50 |
| Sep 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -5.45% | - |
| Sep 14, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Sep 11, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Sep 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 3.57% | - |
| Sep 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 4.35% | - |
| Sep 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Sep 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Sep 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Sep 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Sep 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Sep 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Aug 31, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Aug 28, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Aug 27, 2026 | 31.40 | 33.40 | 31.40 | 33.40 | 33.40 | 7.74% | 400 |
| Aug 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Aug 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Aug 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Aug 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -5.56% | - |
| Aug 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Aug 17, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 1.19% | 200 |