ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 654.00
-30.00 (-4.39%)
Oct 22, 2026, 2:39 PM CST
ASE Technology Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 690.00 | 699.00 | 652.00 | 654.00 | 654.00 | -4.39% | 17,951,681 |
| Oct 21, 2026 | 684.00 | 687.00 | 668.00 | 684.00 | 684.00 | 3.64% | 10,803,174 |
| Oct 20, 2026 | 669.00 | 680.00 | 655.00 | 660.00 | 660.00 | -1.49% | 12,383,382 |
| Oct 19, 2026 | 640.00 | 675.00 | 639.00 | 670.00 | 670.00 | -0.15% | 14,628,863 |
| Oct 16, 2026 | 652.00 | 678.00 | 652.00 | 671.00 | 671.00 | -0.30% | 17,485,907 |
| Oct 15, 2026 | 696.00 | 699.00 | 673.00 | 673.00 | 673.00 | -9.91% | 38,940,509 |
| Oct 14, 2026 | 755.00 | 763.00 | 742.00 | 747.00 | 747.00 | 0.95% | 12,873,923 |
| Oct 13, 2026 | 749.00 | 751.00 | 731.00 | 740.00 | 740.00 | -2.89% | 16,379,704 |
| Oct 12, 2026 | 745.00 | 765.00 | 736.00 | 762.00 | 762.00 | 2.42% | 15,942,703 |
| Oct 8, 2026 | 732.00 | 752.00 | 715.00 | 744.00 | 744.00 | 1.64% | 14,288,918 |
| Oct 7, 2026 | 735.00 | 748.00 | 728.00 | 732.00 | 732.00 | -1.61% | 8,235,725 |
| Oct 6, 2026 | 743.00 | 755.00 | 733.00 | 744.00 | 744.00 | 0.27% | 9,648,735 |
| Oct 5, 2026 | 747.00 | 758.00 | 729.00 | 742.00 | 742.00 | 4.07% | 17,706,212 |
| Oct 2, 2026 | 711.00 | 722.00 | 704.00 | 713.00 | 713.00 | 0.42% | 11,746,412 |
| Oct 1, 2026 | 700.00 | 710.00 | 693.00 | 710.00 | 710.00 | 1.00% | 8,885,905 |
| Sep 30, 2026 | 716.00 | 723.00 | 703.00 | 703.00 | 703.00 | 2.33% | 14,584,120 |
| Sep 29, 2026 | 685.00 | 693.00 | 678.00 | 687.00 | 687.00 | -1.72% | 14,248,948 |
| Sep 24, 2026 | 685.00 | 699.00 | 680.00 | 699.00 | 699.00 | 0.87% | 10,964,118 |
| Sep 23, 2026 | 710.00 | 711.00 | 689.00 | 693.00 | 693.00 | - | 15,367,865 |
| Sep 22, 2026 | 691.00 | 711.00 | 690.00 | 693.00 | 693.00 | 4.52% | 24,645,417 |
| Sep 21, 2026 | 655.00 | 674.00 | 655.00 | 663.00 | 663.00 | 3.92% | 17,093,063 |
| Sep 18, 2026 | 631.00 | 643.00 | 627.00 | 638.00 | 638.00 | 3.91% | 26,325,565 |
| Sep 17, 2026 | 615.00 | 628.00 | 612.00 | 614.00 | 614.00 | 1.49% | 10,927,901 |
| Sep 16, 2026 | 599.00 | 610.00 | 597.00 | 605.00 | 605.00 | 2.20% | 9,205,979 |
| Sep 15, 2026 | 601.00 | 608.00 | 592.00 | 592.00 | 592.00 | -3.27% | 13,401,324 |
| Sep 14, 2026 | 599.00 | 620.00 | 596.00 | 612.00 | 612.00 | -0.97% | 9,475,938 |
| Sep 11, 2026 | 630.00 | 630.00 | 605.00 | 618.00 | 618.00 | -4.92% | 22,695,774 |
| Sep 10, 2026 | 641.00 | 653.00 | 635.00 | 650.00 | 650.00 | 1.56% | 17,451,304 |
| Sep 9, 2026 | 621.00 | 645.00 | 621.00 | 640.00 | 640.00 | 3.56% | 22,954,710 |
| Sep 8, 2026 | 619.00 | 623.00 | 608.00 | 618.00 | 618.00 | -0.48% | 13,249,567 |
| Sep 7, 2026 | 600.00 | 628.00 | 600.00 | 621.00 | 621.00 | 5.61% | 27,604,665 |
| Sep 4, 2026 | 600.00 | 603.00 | 578.00 | 588.00 | 588.00 | -0.17% | 15,751,048 |
| Sep 3, 2026 | 595.00 | 605.00 | 585.00 | 589.00 | 589.00 | - | 11,637,807 |
| Sep 2, 2026 | 599.00 | 607.00 | 587.00 | 589.00 | 589.00 | -3.44% | 17,461,025 |
| Sep 1, 2026 | 588.00 | 615.00 | 582.00 | 610.00 | 610.00 | 4.45% | 24,820,704 |
| Aug 31, 2026 | 601.00 | 601.00 | 565.00 | 584.00 | 584.00 | -5.96% | 33,186,077 |
| Aug 28, 2026 | 608.00 | 630.00 | 606.00 | 621.00 | 621.00 | 2.64% | 18,575,826 |
| Aug 27, 2026 | 608.00 | 608.00 | 593.00 | 605.00 | 605.00 | 2.20% | 11,616,860 |
| Aug 26, 2026 | 580.00 | 593.00 | 575.00 | 592.00 | 592.00 | 0.17% | 12,219,806 |
| Aug 25, 2026 | 582.00 | 591.00 | 569.00 | 591.00 | 591.00 | -0.17% | 12,209,029 |
| Aug 24, 2026 | 586.00 | 601.00 | 585.00 | 592.00 | 592.00 | 0.85% | 7,758,797 |
| Aug 21, 2026 | 589.00 | 593.00 | 579.00 | 587.00 | 587.00 | -0.51% | 12,861,208 |
| Aug 20, 2026 | 580.00 | 591.00 | 568.00 | 590.00 | 590.00 | 0.34% | 20,915,397 |
| Aug 19, 2026 | 568.00 | 596.00 | 564.00 | 588.00 | 588.00 | -1.84% | 22,380,357 |
| Aug 18, 2026 | 630.00 | 634.00 | 596.00 | 599.00 | 599.00 | -2.60% | 19,870,020 |
| Aug 17, 2026 | 626.00 | 643.00 | 615.00 | 615.00 | 615.00 | -0.16% | 21,222,779 |
| Aug 14, 2026 | 635.00 | 635.00 | 608.00 | 616.00 | 616.00 | -1.60% | 16,440,503 |
| Aug 13, 2026 | 627.00 | 638.00 | 623.00 | 626.00 | 626.00 | 0.81% | 19,383,393 |
| Aug 12, 2026 | 633.00 | 634.00 | 619.00 | 621.00 | 621.00 | -1.27% | 17,345,961 |
| Aug 11, 2026 | 629.00 | 632.00 | 610.00 | 629.00 | 629.00 | -0.16% | 19,274,138 |