ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan · Delayed Price · Currency is TWD 618.00
+28.00 (4.75%)
Jun 3, 2026, 1:30 PM CST
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 615.00 | 636.00 | 614.00 | 618.00 | 618.00 | 4.75% | 28,514,790 |
| Jun 2, 2026 | 600.00 | 608.00 | 577.00 | 590.00 | 590.00 | -1.83% | 27,647,110 |
| Jun 1, 2026 | 603.00 | 615.00 | 599.00 | 601.00 | 601.00 | -1.64% | 24,076,750 |
| May 29, 2026 | 642.00 | 644.00 | 608.00 | 611.00 | 611.00 | -2.55% | 43,793,210 |
| May 28, 2026 | 626.00 | 668.00 | 617.00 | 627.00 | 627.00 | -2.34% | 34,951,360 |
| May 27, 2026 | 641.00 | 669.00 | 626.00 | 642.00 | 642.00 | 5.07% | 29,632,680 |
| May 26, 2026 | 636.00 | 636.00 | 590.00 | 611.00 | 611.00 | -0.97% | 39,547,370 |
| May 25, 2026 | 598.00 | 617.00 | 584.00 | 617.00 | 617.00 | 9.98% | 26,609,380 |
| May 22, 2026 | 535.00 | 561.00 | 524.00 | 561.00 | 561.00 | 10.00% | 31,149,250 |
| May 21, 2026 | 499.00 | 511.00 | 496.50 | 510.00 | 510.00 | 7.14% | 18,421,400 |
| May 20, 2026 | 465.00 | 481.50 | 465.00 | 476.00 | 476.00 | 0.85% | 25,681,220 |
| May 19, 2026 | 490.00 | 495.50 | 472.00 | 472.00 | 472.00 | -7.45% | 36,776,510 |
| May 18, 2026 | 529.00 | 529.00 | 500.00 | 510.00 | 510.00 | -6.76% | 26,536,010 |
| May 15, 2026 | 555.00 | 564.00 | 537.00 | 547.00 | 547.00 | -0.18% | 18,764,120 |
| May 14, 2026 | 555.00 | 564.00 | 548.00 | 548.00 | 548.00 | - | 14,304,540 |
| May 13, 2026 | 535.00 | 557.00 | 534.00 | 548.00 | 548.00 | -1.26% | 21,340,710 |
| May 12, 2026 | 537.00 | 579.00 | 533.00 | 555.00 | 555.00 | 3.35% | 30,777,960 |
| May 11, 2026 | 526.00 | 546.00 | 513.00 | 537.00 | 537.00 | 4.07% | 21,502,010 |
| May 8, 2026 | 524.00 | 529.00 | 511.00 | 516.00 | 516.00 | -4.44% | 23,628,300 |
| May 7, 2026 | 548.00 | 558.00 | 534.00 | 540.00 | 540.00 | 3.05% | 24,683,720 |
| May 6, 2026 | 541.00 | 544.00 | 514.00 | 524.00 | 524.00 | 0.77% | 31,163,920 |
| May 5, 2026 | 525.00 | 544.00 | 519.00 | 520.00 | 520.00 | -0.95% | 38,106,900 |
| May 4, 2026 | 497.00 | 525.00 | 497.00 | 525.00 | 525.00 | 9.83% | 27,185,760 |
| Apr 30, 2026 | 490.50 | 512.00 | 478.00 | 478.00 | 478.00 | -2.15% | 36,584,540 |
| Apr 29, 2026 | 487.00 | 492.00 | 472.50 | 488.50 | 488.50 | -1.41% | 22,197,820 |
| Apr 28, 2026 | 489.00 | 510.00 | 483.50 | 495.50 | 495.50 | - | 21,690,600 |
| Apr 27, 2026 | 517.00 | 523.00 | 495.50 | 495.50 | 495.50 | -0.10% | 30,135,500 |
| Apr 24, 2026 | 467.50 | 500.00 | 467.50 | 496.00 | 496.00 | 6.78% | 27,271,870 |
| Apr 23, 2026 | 474.50 | 497.50 | 456.00 | 464.50 | 464.50 | -0.11% | 25,979,990 |
| 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% | 17,593,760 |
| Apr 20, 2026 | 457.00 | 473.00 | 454.50 | 461.50 | 461.50 | 4.41% | 21,746,590 |
| Apr 17, 2026 | 441.00 | 463.00 | 437.50 | 442.00 | 442.00 | -1.89% | 24,559,120 |
| Apr 16, 2026 | 450.00 | 453.00 | 436.00 | 450.50 | 450.50 | 0.90% | 23,542,990 |
| Apr 15, 2026 | 431.50 | 460.00 | 431.00 | 446.50 | 446.50 | 5.31% | 30,509,140 |
| Apr 14, 2026 | 430.00 | 437.00 | 421.00 | 424.00 | 424.00 | 1.56% | 19,084,720 |
| Apr 13, 2026 | 415.50 | 428.00 | 403.00 | 417.50 | 417.50 | 6.23% | 25,890,110 |
| Apr 10, 2026 | 390.00 | 397.50 | 385.00 | 393.00 | 393.00 | 0.26% | 15,385,340 |
| 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% | 25,686,030 |
| Apr 7, 2026 | 361.50 | 366.00 | 348.50 | 352.00 | 352.00 | -2.49% | 13,980,580 |
| 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% | 18,680,320 |
| 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 | - | 15,349,390 |
| Mar 27, 2026 | 347.50 | 354.00 | 342.50 | 353.50 | 353.50 | -1.53% | 17,087,470 |
| Mar 26, 2026 | 353.00 | 366.00 | 352.50 | 359.00 | 359.00 | 1.99% | 19,899,810 |
| Mar 25, 2026 | 349.50 | 357.50 | 347.00 | 352.00 | 352.00 | 5.86% | 16,820,630 |
| Mar 24, 2026 | 338.00 | 341.00 | 329.00 | 332.50 | 332.50 | 0.91% | 10,161,710 |
| Mar 23, 2026 | 319.00 | 331.00 | 318.50 | 329.50 | 329.50 | -4.22% | 15,439,450 |