ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 170.00
+0.50 (0.29%)
Sep 19, 2025, 1:35 PM CST
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 170.50 | 173.50 | 169.00 | 170.00 | 170.00 | 0.59% | 19,302,570 |
| Sep 17, 2025 | 170.00 | 170.00 | 167.50 | 169.00 | 169.00 | -0.29% | 8,832,516 |
| Sep 16, 2025 | 168.50 | 170.50 | 167.50 | 169.50 | 169.50 | 1.80% | 13,936,573 |
| Sep 15, 2025 | 167.50 | 168.00 | 165.00 | 166.50 | 166.50 | -0.30% | 8,593,930 |
| Sep 12, 2025 | 168.00 | 168.50 | 165.00 | 167.00 | 167.00 | 0.30% | 10,981,447 |
| Sep 11, 2025 | 170.00 | 172.00 | 166.00 | 166.50 | 166.50 | -1.48% | 16,367,032 |
| Sep 10, 2025 | 169.50 | 172.00 | 168.50 | 169.00 | 169.00 | 1.20% | 26,755,403 |
| Sep 9, 2025 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | -2.62% | 53,429,441 |
| Sep 8, 2025 | 166.00 | 171.50 | 162.00 | 171.50 | 171.50 | 9.94% | 45,515,535 |
| Sep 5, 2025 | 155.00 | 156.50 | 154.50 | 156.00 | 156.00 | 1.30% | 6,214,710 |
| Sep 4, 2025 | 156.50 | 157.00 | 153.50 | 154.00 | 154.00 | -1.91% | 9,878,356 |
| Sep 3, 2025 | 156.50 | 157.00 | 154.00 | 157.00 | 157.00 | - | 8,823,983 |
| Sep 2, 2025 | 156.50 | 160.50 | 156.00 | 157.00 | 157.00 | 0.64% | 28,343,783 |
| Sep 1, 2025 | 152.00 | 157.00 | 151.00 | 156.00 | 156.00 | 3.31% | 21,915,571 |
| Aug 29, 2025 | 149.00 | 153.50 | 149.00 | 151.00 | 151.00 | 2.37% | 17,587,103 |
| Aug 28, 2025 | 149.50 | 150.00 | 147.00 | 147.50 | 147.50 | -1.99% | 10,402,892 |
| Aug 27, 2025 | 150.00 | 151.50 | 150.00 | 150.50 | 150.50 | 1.01% | 7,972,320 |
| Aug 26, 2025 | 148.00 | 149.50 | 147.50 | 149.00 | 149.00 | 0.34% | 12,818,287 |
| Aug 25, 2025 | 146.50 | 149.00 | 146.50 | 148.50 | 148.50 | 3.48% | 9,030,119 |
| Aug 22, 2025 | 144.00 | 145.00 | 143.00 | 143.50 | 143.50 | -0.35% | 6,626,054 |
| Aug 21, 2025 | 144.00 | 145.50 | 143.50 | 144.00 | 144.00 | -0.69% | 9,998,809 |
| Aug 20, 2025 | 148.00 | 148.50 | 144.00 | 145.00 | 145.00 | -2.36% | 13,288,900 |
| Aug 19, 2025 | 151.00 | 151.50 | 148.00 | 148.50 | 148.50 | -1.33% | 11,423,760 |
| Aug 18, 2025 | 149.00 | 151.00 | 148.50 | 150.50 | 150.50 | 1.69% | 12,078,053 |
| Aug 15, 2025 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | - | 6,185,441 |
| Aug 14, 2025 | 147.50 | 149.00 | 147.00 | 148.00 | 148.00 | -0.34% | 8,454,189 |
| Aug 13, 2025 | 150.00 | 150.50 | 147.00 | 148.50 | 148.50 | 0.34% | 14,565,181 |
| Aug 12, 2025 | 152.50 | 152.50 | 148.00 | 148.00 | 148.00 | -1.99% | 13,479,980 |
| Aug 11, 2025 | 150.50 | 154.50 | 149.50 | 151.00 | 151.00 | 1.34% | 20,538,184 |
| Aug 8, 2025 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 0.68% | 13,956,901 |
| Aug 7, 2025 | 147.50 | 149.50 | 147.00 | 148.00 | 148.00 | 2.07% | 13,007,310 |
| Aug 6, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | -1.02% | 9,798,452 |
| Aug 5, 2025 | 148.00 | 149.00 | 146.00 | 146.50 | 146.50 | -0.68% | 16,238,931 |
| Aug 4, 2025 | 148.50 | 148.50 | 146.00 | 147.50 | 147.50 | -3.28% | 18,382,020 |
| Aug 1, 2025 | 143.50 | 152.50 | 141.50 | 152.50 | 152.50 | - | 40,588,134 |
| Jul 31, 2025 | 150.50 | 154.00 | 149.50 | 152.50 | 152.50 | 0.33% | 12,413,007 |
| Jul 30, 2025 | 154.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.98% | 11,434,456 |
| Jul 29, 2025 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | -0.65% | 5,103,625 |
| Jul 28, 2025 | 154.00 | 155.50 | 153.00 | 154.50 | 154.50 | 0.65% | 10,584,646 |
| Jul 25, 2025 | 154.50 | 155.00 | 152.00 | 153.50 | 153.50 | -1.29% | 8,223,788 |
| Jul 24, 2025 | 154.00 | 155.50 | 152.50 | 155.50 | 155.50 | 1.30% | 11,211,190 |
| Jul 23, 2025 | 152.00 | 154.50 | 152.00 | 153.50 | 153.50 | 1.66% | 12,179,890 |
| Jul 22, 2025 | 151.00 | 154.50 | 150.00 | 151.00 | 151.00 | -0.98% | 12,041,401 |
| Jul 21, 2025 | 153.00 | 153.50 | 151.50 | 152.50 | 152.50 | -0.97% | 10,711,764 |
| Jul 18, 2025 | 153.50 | 155.00 | 153.00 | 154.00 | 154.00 | 1.65% | 14,682,168 |
| Jul 17, 2025 | 151.50 | 153.00 | 151.00 | 151.50 | 151.50 | 0.33% | 9,172,170 |
| Jul 16, 2025 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 0.33% | 12,142,347 |
| Jul 15, 2025 | 147.00 | 150.50 | 146.50 | 150.50 | 150.50 | 1.35% | 9,133,908 |
| Jul 14, 2025 | 149.00 | 150.50 | 148.00 | 148.50 | 148.50 | -1.00% | 7,679,584 |
| Jul 11, 2025 | 148.50 | 151.00 | 148.00 | 150.00 | 150.00 | - | 11,800,194 |