ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 742.00
+29.00 (4.07%)
Oct 5, 2026, 1:30 PM CST
ASE Technology Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 747.00 | 757.00 | 738.00 | 739.00 | - | 3.65% | 4,768,803 |
| 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 | - | 15,324,600 |
| 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 |
| 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 |