ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 353.50
+26.00 (7.94%)
At close: Mar 5, 2026
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 343.50 | 357.00 | 342.50 | 353.50 | 353.50 | 7.94% | 33,834,690 |
| Mar 4, 2026 | 341.00 | 347.00 | 325.50 | 327.50 | 327.50 | -8.90% | 34,820,430 |
| Mar 3, 2026 | 366.00 | 377.50 | 354.50 | 359.50 | 359.50 | -2.97% | 30,520,670 |
| Mar 2, 2026 | 358.50 | 382.00 | 358.50 | 370.50 | 370.50 | -4.39% | 25,920,970 |
| Feb 26, 2026 | 388.00 | 394.00 | 381.00 | 387.50 | 387.50 | -0.39% | 38,059,650 |
| Feb 25, 2026 | 385.00 | 392.00 | 378.50 | 389.00 | 389.00 | 1.97% | 29,155,080 |
| Feb 24, 2026 | 360.00 | 383.00 | 358.50 | 381.50 | 381.50 | 9.31% | 34,312,580 |
| Feb 23, 2026 | 376.00 | 376.00 | 348.00 | 349.00 | 349.00 | -1.55% | 39,295,197 |
| Feb 11, 2026 | 350.00 | 356.50 | 345.00 | 354.50 | 354.50 | 3.05% | 21,179,491 |
| Feb 10, 2026 | 358.00 | 359.00 | 341.50 | 344.00 | 344.00 | 5.20% | 32,169,709 |
| Feb 9, 2026 | 319.50 | 330.00 | 316.50 | 327.00 | 327.00 | 7.39% | 35,662,116 |
| Feb 6, 2026 | 303.00 | 309.00 | 298.00 | 304.50 | 304.50 | 7.22% | 50,637,040 |
| Feb 5, 2026 | 294.00 | 296.00 | 279.00 | 284.00 | 284.00 | -6.12% | 39,674,840 |
| Feb 4, 2026 | 302.00 | 304.00 | 299.50 | 302.50 | 302.50 | 0.17% | 12,752,840 |
| Feb 3, 2026 | 303.50 | 306.50 | 296.50 | 302.00 | 302.00 | 3.42% | 20,292,840 |
| Feb 2, 2026 | 294.00 | 298.00 | 288.50 | 292.00 | 292.00 | -1.68% | 13,882,890 |
| Jan 30, 2026 | 305.00 | 305.50 | 295.50 | 297.00 | 297.00 | -4.19% | 25,884,890 |
| Jan 29, 2026 | 314.00 | 317.50 | 308.50 | 310.00 | 310.00 | -1.27% | 19,999,200 |
| Jan 28, 2026 | 312.50 | 317.00 | 310.50 | 314.00 | 314.00 | 2.45% | 18,773,450 |
| Jan 27, 2026 | 314.50 | 314.50 | 306.50 | 306.50 | 306.50 | -1.76% | 11,854,780 |
| Jan 26, 2026 | 308.50 | 315.00 | 306.00 | 312.00 | 312.00 | 1.46% | 15,664,949 |
| Jan 23, 2026 | 303.00 | 313.00 | 298.50 | 307.50 | 307.50 | 3.19% | 25,111,820 |
| Jan 22, 2026 | 300.00 | 305.50 | 294.00 | 298.00 | 298.00 | 2.41% | 20,306,200 |
| Jan 21, 2026 | 295.00 | 298.00 | 290.00 | 291.00 | 291.00 | -1.69% | 20,415,620 |
| Jan 20, 2026 | 292.50 | 299.00 | 292.00 | 296.00 | 296.00 | -1.00% | 15,380,870 |
| Jan 19, 2026 | 303.50 | 306.00 | 296.50 | 299.00 | 299.00 | -1.48% | 18,423,940 |
| Jan 16, 2026 | 301.50 | 308.50 | 298.00 | 303.50 | 303.50 | 1.68% | 29,045,550 |
| Jan 15, 2026 | 294.50 | 298.50 | 288.50 | 298.50 | 298.50 | 1.36% | 15,934,987 |
| Jan 14, 2026 | 290.50 | 295.00 | 287.00 | 294.50 | 294.50 | 1.73% | 18,423,487 |
| Jan 13, 2026 | 289.00 | 294.50 | 287.00 | 289.50 | 289.50 | 2.30% | 27,531,890 |
| Jan 12, 2026 | 280.00 | 296.00 | 275.00 | 283.00 | 283.00 | 4.04% | 24,637,210 |
| Jan 9, 2026 | 273.00 | 274.00 | 261.50 | 272.00 | 272.00 | -0.55% | 17,928,197 |
| Jan 8, 2026 | 275.50 | 276.50 | 268.00 | 273.50 | 273.50 | -0.55% | 19,703,020 |
| Jan 7, 2026 | 277.50 | 281.50 | 273.50 | 275.00 | 275.00 | 1.29% | 26,127,350 |
| Jan 6, 2026 | 270.50 | 273.50 | 267.00 | 271.50 | 271.50 | 3.04% | 29,051,817 |
| Jan 5, 2026 | 263.50 | 264.00 | 251.50 | 263.50 | 263.50 | 2.13% | 22,419,640 |
| Jan 2, 2026 | 253.00 | 264.00 | 250.00 | 258.00 | 258.00 | 2.99% | 24,181,460 |
| Dec 31, 2025 | 247.50 | 255.00 | 246.00 | 250.50 | 250.50 | 0.60% | 18,701,048 |
| Dec 30, 2025 | 249.50 | 251.00 | 244.00 | 249.00 | 249.00 | -0.80% | 15,107,622 |
| Dec 29, 2025 | 245.00 | 253.00 | 240.00 | 251.00 | 251.00 | 4.37% | 25,589,500 |
| Dec 26, 2025 | 235.00 | 240.50 | 233.50 | 240.50 | 240.50 | 2.56% | 17,100,840 |
| Dec 24, 2025 | 237.00 | 237.50 | 230.50 | 234.50 | 234.50 | - | 19,221,740 |
| Dec 23, 2025 | 232.00 | 236.00 | 231.50 | 234.50 | 234.50 | 1.08% | 16,419,720 |
| Dec 22, 2025 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | 1.09% | 16,911,160 |
| Dec 19, 2025 | 227.50 | 229.50 | 224.50 | 229.50 | 229.50 | 3.38% | 23,030,420 |
| Dec 18, 2025 | 223.00 | 224.50 | 219.50 | 222.00 | 222.00 | -2.84% | 16,464,087 |
| Dec 17, 2025 | 226.00 | 230.50 | 226.00 | 228.50 | 228.50 | -0.22% | 14,265,332 |
| Dec 16, 2025 | 231.00 | 234.50 | 226.00 | 229.00 | 229.00 | -2.14% | 23,079,470 |
| Dec 15, 2025 | 237.50 | 237.50 | 232.50 | 234.00 | 234.00 | -3.90% | 18,175,410 |
| Dec 12, 2025 | 245.50 | 248.00 | 241.50 | 243.50 | 243.50 | -0.41% | 13,620,530 |