ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 152.50
-0.50 (-0.33%)
Aug 1, 2025, 2:38 PM CST
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 145.50 | 151.50 | 145.50 | 150.00 | 150.00 | 2.39% | 16,429,244 |
| Jul 9, 2025 | 143.00 | 146.50 | 142.50 | 146.50 | 146.50 | 2.45% | 12,443,364 |
| Jul 8, 2025 | 142.50 | 144.00 | 141.50 | 143.00 | 143.00 | -0.69% | 8,246,115 |
| Jul 7, 2025 | 146.50 | 148.50 | 143.00 | 144.00 | 144.00 | -2.04% | 15,172,004 |
| Jul 4, 2025 | 145.00 | 148.00 | 144.00 | 147.00 | 147.00 | 2.08% | 25,515,571 |
| Jul 3, 2025 | 147.50 | 148.00 | 143.00 | 144.00 | 144.00 | 1.77% | 35,655,750 |
| Jul 2, 2025 | 140.50 | 144.00 | 138.00 | 141.50 | 141.50 | -2.75% | 53,420,499 |
| Jul 1, 2025 | 147.00 | 149.00 | 145.00 | 145.50 | 140.20 | -1.36% | 22,081,037 |
| Jun 30, 2025 | 150.00 | 150.00 | 147.50 | 147.50 | 142.13 | -1.67% | 19,277,350 |
| Jun 27, 2025 | 151.00 | 152.00 | 148.50 | 150.00 | 144.54 | -1.64% | 20,641,642 |
| Jun 26, 2025 | 151.50 | 153.00 | 150.00 | 152.50 | 146.95 | -0.33% | 16,379,418 |
| Jun 25, 2025 | 150.50 | 153.00 | 150.00 | 153.00 | 147.43 | 2.34% | 12,437,991 |
| Jun 24, 2025 | 149.50 | 150.00 | 148.00 | 149.50 | 144.06 | 1.70% | 13,666,375 |
| Jun 23, 2025 | 142.50 | 147.00 | 142.00 | 147.00 | 141.65 | 1.73% | 13,172,978 |
| Jun 20, 2025 | 145.50 | 147.00 | 143.50 | 144.50 | 139.24 | -1.03% | 11,132,281 |
| Jun 19, 2025 | 147.50 | 149.50 | 145.00 | 146.00 | 140.69 | -1.35% | 8,570,802 |
| Jun 18, 2025 | 147.00 | 150.00 | 146.50 | 148.00 | 142.61 | - | 10,960,800 |
| Jun 17, 2025 | 146.00 | 149.00 | 146.00 | 148.00 | 142.61 | 2.07% | 12,563,993 |
| Jun 16, 2025 | 143.00 | 146.00 | 143.00 | 145.00 | 139.72 | 1.05% | 10,005,171 |
| Jun 13, 2025 | 142.50 | 145.50 | 141.00 | 143.50 | 138.28 | -1.03% | 13,759,259 |
| Jun 12, 2025 | 147.00 | 147.00 | 142.50 | 145.00 | 139.72 | -0.34% | 13,082,580 |
| Jun 11, 2025 | 145.00 | 147.00 | 144.00 | 145.50 | 140.20 | 2.11% | 16,183,825 |
| Jun 10, 2025 | 141.50 | 143.50 | 141.50 | 142.50 | 137.31 | 1.79% | 14,037,976 |
| Jun 9, 2025 | 140.00 | 141.50 | 139.00 | 140.00 | 134.90 | 0.72% | 8,035,448 |
| Jun 6, 2025 | 139.00 | 141.00 | 138.00 | 139.00 | 133.94 | -0.36% | 7,049,419 |
| Jun 5, 2025 | 139.00 | 142.50 | 139.00 | 139.50 | 134.42 | -0.36% | 11,826,503 |
| Jun 4, 2025 | 136.50 | 140.50 | 136.50 | 140.00 | 134.90 | 4.87% | 17,117,347 |
| Jun 3, 2025 | 136.00 | 137.00 | 133.50 | 133.50 | 128.64 | -0.74% | 21,396,786 |
| Jun 2, 2025 | 136.50 | 138.50 | 133.00 | 134.50 | 129.60 | -2.54% | 15,766,550 |
| May 29, 2025 | 141.50 | 142.50 | 138.00 | 138.00 | 132.98 | -2.82% | 29,376,090 |
| May 28, 2025 | 145.00 | 145.00 | 141.00 | 142.00 | 136.83 | 0.35% | 8,948,194 |
| May 27, 2025 | 143.50 | 143.50 | 141.00 | 141.50 | 136.35 | -1.74% | 7,644,156 |
| May 26, 2025 | 142.00 | 144.50 | 141.00 | 144.00 | 138.76 | 1.05% | 4,279,141 |
| May 23, 2025 | 145.00 | 145.50 | 142.00 | 142.50 | 137.31 | -1.72% | 6,174,750 |