ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 618.00
-32.00 (-4.92%)
Sep 11, 2026, 1:30 PM CST
ASE Technology Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 602.00 | 641.00 | 601.00 | 630.00 | 630.00 | 7.69% | 28,684,678 |
| Aug 7, 2026 | 605.00 | 610.00 | 578.00 | 585.00 | 585.00 | -1.68% | 13,050,125 |
| Aug 6, 2026 | 585.00 | 597.00 | 574.00 | 595.00 | 595.00 | 0.34% | 17,543,701 |
| Aug 5, 2026 | 620.00 | 624.00 | 588.00 | 593.00 | 593.00 | 1.37% | 32,968,894 |
| Aug 4, 2026 | 606.00 | 606.00 | 573.00 | 585.00 | 585.00 | -4.10% | 52,231,565 |
| Aug 3, 2026 | 610.00 | 610.00 | 592.00 | 610.00 | 610.00 | 9.91% | 16,977,392 |
| Jul 31, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 9.90% | 7,506,972 |
| Jul 30, 2026 | 465.50 | 533.00 | 465.50 | 505.00 | 505.00 | 1.20% | 30,767,999 |
| Jul 29, 2026 | 538.00 | 547.00 | 499.00 | 499.00 | 499.00 | -9.93% | 23,571,701 |
| Jul 28, 2026 | 570.00 | 582.00 | 551.00 | 554.00 | 554.00 | -8.88% | 28,705,046 |
| Jul 27, 2026 | 601.00 | 613.00 | 590.00 | 608.00 | 608.00 | -0.82% | 16,184,191 |
| Jul 24, 2026 | 633.00 | 636.00 | 609.00 | 613.00 | 613.00 | -5.55% | 17,595,449 |
| Jul 23, 2026 | 656.00 | 665.00 | 637.00 | 649.00 | 649.00 | -1.07% | 14,862,087 |
| Jul 22, 2026 | 668.00 | 673.00 | 652.00 | 656.00 | 656.00 | 3.63% | 22,726,328 |
| Jul 21, 2026 | 610.00 | 634.00 | 609.00 | 633.00 | 633.00 | 6.03% | 15,540,369 |
| Jul 20, 2026 | 588.00 | 617.00 | 577.00 | 597.00 | 597.00 | -2.77% | 30,646,403 |
| Jul 17, 2026 | 625.00 | 635.00 | 614.00 | 614.00 | 614.00 | -9.97% | 27,892,135 |
| Jul 16, 2026 | 679.00 | 694.00 | 668.00 | 682.00 | 682.00 | -0.15% | 21,801,574 |
| Jul 15, 2026 | 660.00 | 696.00 | 654.00 | 683.00 | 683.00 | 6.55% | 26,381,521 |
| Jul 14, 2026 | 655.00 | 672.00 | 610.00 | 641.00 | 641.00 | -4.33% | 23,760,856 |
| Jul 13, 2026 | 682.00 | 690.00 | 657.00 | 670.00 | 670.00 | -1.03% | 27,795,403 |
| Jul 9, 2026 | 632.00 | 685.00 | 627.00 | 677.00 | 677.00 | 8.32% | 31,940,912 |
| Jul 8, 2026 | 640.00 | 649.00 | 623.00 | 625.00 | 625.00 | -3.99% | 26,610,201 |
| Jul 7, 2026 | 684.00 | 702.00 | 648.00 | 651.00 | 651.00 | -4.12% | 24,648,074 |
| Jul 6, 2026 | 698.00 | 712.00 | 676.00 | 679.00 | 679.00 | -0.44% | 23,290,262 |
| Jul 3, 2026 | 690.00 | 691.00 | 662.00 | 682.00 | 682.00 | -5.33% | 38,681,754 |