ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 298.00
+7.00 (2.41%)
At close: Jan 22, 2026
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 300.00 | 305.50 | 297.00 | 303.00 | - | 4.12% | 9,582,386 |
| 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 |
| Dec 11, 2025 | 247.00 | 247.50 | 243.00 | 244.50 | 244.50 | - | 17,621,620 |
| Dec 10, 2025 | 240.50 | 246.50 | 239.00 | 244.50 | 244.50 | 1.88% | 19,559,684 |
| Dec 9, 2025 | 238.50 | 245.00 | 236.50 | 240.00 | 240.00 | 1.05% | 25,873,800 |
| Dec 8, 2025 | 233.00 | 238.50 | 233.00 | 237.50 | 237.50 | 2.81% | 23,644,380 |
| Dec 5, 2025 | 227.50 | 231.00 | 224.50 | 231.00 | 231.00 | 1.32% | 13,666,668 |
| Dec 4, 2025 | 231.00 | 231.00 | 225.00 | 228.00 | 228.00 | -0.44% | 17,856,159 |
| Dec 3, 2025 | 233.00 | 233.00 | 226.50 | 229.00 | 229.00 | 0.22% | 16,256,470 |
| Dec 2, 2025 | 228.50 | 233.50 | 227.00 | 228.50 | 228.50 | 1.78% | 23,665,450 |
| Dec 1, 2025 | 227.00 | 230.00 | 223.00 | 224.50 | 224.50 | -2.18% | 28,150,320 |
| Nov 28, 2025 | 229.00 | 230.50 | 225.00 | 229.50 | 229.50 | -0.43% | 24,299,370 |
| Nov 27, 2025 | 223.50 | 234.50 | 223.50 | 230.50 | 230.50 | 5.98% | 37,855,600 |
| Nov 26, 2025 | 217.00 | 221.50 | 214.50 | 217.50 | 217.50 | 2.59% | 20,380,360 |
| Nov 25, 2025 | 216.50 | 218.00 | 209.50 | 212.00 | 212.00 | 0.71% | 23,909,776 |
| Nov 24, 2025 | 212.00 | 215.00 | 210.00 | 210.50 | 210.50 | 0.72% | 33,644,960 |
| Nov 21, 2025 | 210.00 | 212.00 | 206.00 | 209.00 | 209.00 | -6.07% | 33,870,010 |
| Nov 20, 2025 | 213.00 | 222.50 | 210.50 | 222.50 | 222.50 | 6.21% | 38,905,690 |
| Nov 19, 2025 | 211.00 | 212.50 | 206.00 | 209.50 | 209.50 | -2.56% | 42,363,130 |
| Nov 18, 2025 | 220.00 | 222.50 | 212.00 | 215.00 | 215.00 | -2.27% | 27,179,570 |
| Nov 17, 2025 | 224.00 | 225.50 | 219.50 | 220.00 | 220.00 | -1.12% | 24,986,650 |
| Nov 14, 2025 | 224.50 | 225.00 | 220.50 | 222.50 | 222.50 | -3.89% | 20,590,080 |
| Nov 13, 2025 | 227.00 | 233.50 | 225.50 | 231.50 | 231.50 | 1.98% | 20,996,920 |
| Nov 12, 2025 | 227.00 | 229.50 | 225.00 | 227.00 | 227.00 | -0.44% | 15,884,700 |