ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 548.00
0.00 (0.00%)
May 14, 2026, 1:30 PM CST
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 555.00 | 564.00 | 548.00 | 551.00 | - | 0.55% | 8,683,877 |
| May 13, 2026 | 535.00 | 557.00 | 534.00 | 548.00 | 548.00 | -1.26% | 21,275,250 |
| May 12, 2026 | 537.00 | 579.00 | 533.00 | 555.00 | 555.00 | 3.35% | 30,698,810 |
| May 11, 2026 | 526.00 | 546.00 | 513.00 | 537.00 | 537.00 | 4.07% | 21,466,130 |
| May 8, 2026 | 524.00 | 529.00 | 511.00 | 516.00 | 516.00 | -4.44% | 23,539,170 |
| May 7, 2026 | 548.00 | 558.00 | 534.00 | 540.00 | 540.00 | 3.05% | 24,613,890 |
| May 6, 2026 | 541.00 | 544.00 | 514.00 | 524.00 | 524.00 | 0.77% | 31,116,880 |
| May 5, 2026 | 525.00 | 544.00 | 519.00 | 520.00 | 520.00 | -0.95% | 38,058,840 |
| May 4, 2026 | 497.00 | 525.00 | 497.00 | 525.00 | 525.00 | 9.83% | 27,164,380 |
| Apr 30, 2026 | 490.50 | 512.00 | 478.00 | 478.00 | 478.00 | -2.15% | 36,508,160 |
| Apr 29, 2026 | 487.00 | 492.00 | 472.50 | 488.50 | 488.50 | -1.41% | 22,170,600 |
| Apr 28, 2026 | 489.00 | 510.00 | 483.50 | 495.50 | 495.50 | - | 21,674,840 |
| Apr 27, 2026 | 517.00 | 523.00 | 495.50 | 495.50 | 495.50 | -0.10% | 30,068,720 |
| Apr 24, 2026 | 467.50 | 500.00 | 467.50 | 496.00 | 496.00 | 6.78% | 27,205,810 |
| Apr 23, 2026 | 474.50 | 497.50 | 456.00 | 464.50 | 464.50 | -0.11% | 25,950,470 |
| Apr 22, 2026 | 462.00 | 473.00 | 460.50 | 465.00 | 465.00 | -1.48% | 16,165,630 |
| Apr 21, 2026 | 467.00 | 476.00 | 461.00 | 472.00 | 472.00 | 2.28% | 17,579,220 |
| Apr 20, 2026 | 457.00 | 473.00 | 454.50 | 461.50 | 461.50 | 4.41% | 21,704,420 |
| Apr 17, 2026 | 441.00 | 463.00 | 437.50 | 442.00 | 442.00 | -1.89% | 24,539,470 |
| Apr 16, 2026 | 450.00 | 453.00 | 436.00 | 450.50 | 450.50 | 0.90% | 23,500,840 |
| Apr 15, 2026 | 431.50 | 460.00 | 431.00 | 446.50 | 446.50 | 5.31% | 30,472,590 |
| Apr 14, 2026 | 430.00 | 437.00 | 421.00 | 424.00 | 424.00 | 1.56% | 18,996,500 |
| Apr 13, 2026 | 415.50 | 428.00 | 403.00 | 417.50 | 417.50 | 6.23% | 25,855,200 |
| Apr 10, 2026 | 390.00 | 397.50 | 385.00 | 393.00 | 393.00 | 0.26% | 15,350,180 |
| Apr 9, 2026 | 387.00 | 394.50 | 381.00 | 392.00 | 392.00 | 2.35% | 20,763,380 |
| Apr 8, 2026 | 364.00 | 385.00 | 364.00 | 383.00 | 383.00 | 8.81% | 25,647,950 |
| Apr 7, 2026 | 361.50 | 366.00 | 348.50 | 352.00 | 352.00 | -2.49% | 13,953,430 |
| Apr 2, 2026 | 375.50 | 375.50 | 356.00 | 361.00 | 361.00 | - | 24,470,650 |
| Apr 1, 2026 | 345.00 | 361.00 | 344.50 | 361.00 | 361.00 | 9.89% | 18,663,600 |
| Mar 31, 2026 | 342.00 | 345.00 | 328.50 | 328.50 | 328.50 | -7.07% | 23,374,430 |
| Mar 30, 2026 | 343.00 | 355.00 | 342.00 | 353.50 | 353.50 | - | 15,337,000 |
| Mar 27, 2026 | 347.50 | 354.00 | 342.50 | 353.50 | 353.50 | -1.53% | 17,071,590 |
| Mar 26, 2026 | 353.00 | 366.00 | 352.50 | 359.00 | 359.00 | 1.99% | 19,878,450 |
| Mar 25, 2026 | 349.50 | 357.50 | 347.00 | 352.00 | 352.00 | 5.86% | 16,802,160 |
| Mar 24, 2026 | 338.00 | 341.00 | 329.00 | 332.50 | 332.50 | 0.91% | 10,161,717 |
| Mar 23, 2026 | 319.00 | 331.00 | 318.50 | 329.50 | 329.50 | -4.22% | 15,429,610 |
| Mar 20, 2026 | 348.00 | 352.00 | 340.50 | 344.00 | 344.00 | -0.86% | 22,143,300 |
| Mar 19, 2026 | 347.50 | 353.00 | 340.50 | 347.00 | 347.00 | -2.94% | 18,068,830 |
| Mar 18, 2026 | 348.00 | 363.00 | 348.00 | 357.50 | 357.50 | 4.53% | 26,993,520 |
| Mar 17, 2026 | 343.00 | 345.50 | 339.00 | 342.00 | 342.00 | 1.33% | 10,411,090 |
| Mar 16, 2026 | 343.50 | 347.00 | 335.00 | 337.50 | 337.50 | -1.17% | 12,340,790 |
| Mar 13, 2026 | 334.00 | 343.00 | 326.50 | 341.50 | 341.50 | 1.94% | 13,423,260 |
| Mar 12, 2026 | 341.00 | 348.00 | 331.00 | 335.00 | 335.00 | -3.04% | 17,095,300 |
| Mar 11, 2026 | 346.00 | 347.00 | 340.50 | 345.50 | 345.50 | 2.98% | 16,651,240 |
| Mar 10, 2026 | 336.00 | 348.00 | 332.50 | 335.50 | 335.50 | 4.84% | 24,955,070 |
| Mar 9, 2026 | 308.00 | 320.00 | 308.00 | 320.00 | 320.00 | -6.43% | 29,407,900 |
| Mar 6, 2026 | 346.00 | 349.50 | 339.00 | 342.00 | 342.00 | -3.25% | 13,108,470 |
| 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 |