Skip to main content
logo
ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
21.50
+0.07 (0.33%)
At close: Mar 27, 2026, 4:00 PM EDT
21.45
-0.05 (-0.23%)
After-hours: Mar 27, 2026, 7:54 PM EDT

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.6621.9721.3921.5021.500.33%8,620,098
Mar 26, 202622.1022.2621.3921.4321.43-4.33%7,891,477
Mar 25, 202622.0922.5522.0522.4022.404.04%5,752,649
Mar 24, 202621.2721.6721.1221.5321.53-0.69%7,324,731
Mar 23, 202621.3721.9521.3521.6821.681.74%5,747,635
Mar 20, 202621.5021.8120.9521.3121.31-2.69%7,609,027
Mar 19, 202621.0922.0520.9121.9021.901.11%5,469,224
Mar 18, 202622.1522.5521.6621.6621.66-0.78%5,122,971
Mar 17, 202621.6321.9321.5721.8321.831.44%4,463,664
Mar 16, 202622.0022.1221.4821.5221.520.09%6,469,628
Mar 13, 202621.6521.9421.3521.5021.502.43%5,056,689
Mar 12, 202621.4821.4820.8120.9920.99-4.16%7,922,389
Mar 11, 202621.8222.1921.7921.9021.900.88%3,766,378
Mar 10, 202621.8722.2821.6821.7121.710.23%6,723,785
Mar 9, 202620.6621.7720.4621.6621.662.56%9,471,079
Mar 6, 202621.4521.7120.9721.1221.12-4.26%7,985,179
Mar 5, 202622.2622.5621.4422.0622.06-0.18%8,940,808
Mar 4, 202622.6022.6521.8122.1022.10-0.94%9,829,775
Mar 3, 202622.7623.0121.9322.3122.31-7.81%13,376,046
Mar 2, 202624.0624.2923.7824.2024.20-0.37%6,575,498
Feb 27, 202623.8424.4323.6624.2924.290.25%5,940,240
Feb 26, 202625.0125.1523.8924.2324.23-3.50%7,824,928
Feb 25, 202625.1425.2925.0125.1125.111.17%5,399,960
Feb 24, 202624.5025.0424.3324.8224.825.71%7,798,104
Feb 23, 202623.2023.4923.0123.4823.48-2.00%8,759,658
Feb 20, 202623.0224.0923.0223.9623.963.36%7,008,410
Feb 19, 202623.1923.3722.9123.1823.18-0.69%5,457,313
Feb 18, 202623.7523.7523.1823.3423.34-0.55%5,715,510
Feb 17, 202623.1323.7022.9523.4723.470.30%8,123,736
Feb 13, 202623.4623.7623.0423.4023.40-0.26%7,000,745
Feb 12, 202623.9924.3323.4423.4623.46-1.18%12,328,627
Feb 11, 202623.3323.8823.1223.7423.745.56%8,892,249
Feb 10, 202622.4422.6822.1222.4922.491.53%8,697,978
Feb 9, 202621.0522.5120.9922.1522.156.03%13,112,729
Feb 6, 202620.1221.4220.0220.8920.893.11%17,971,059
Feb 5, 202618.5520.4818.3820.2620.266.69%14,670,731
Feb 4, 202619.5219.6418.6318.9918.99-2.06%11,632,419
Feb 3, 202619.7119.7818.9319.3919.39-0.10%9,448,795
Feb 2, 202618.7519.4618.6519.4119.412.27%8,338,523
Jan 30, 202619.3019.4818.7718.9818.98-4.04%9,464,630
Jan 29, 202619.8519.9719.1119.7819.78-2.37%10,391,211
Jan 28, 202620.1520.4920.0520.2620.260.95%9,536,427
Jan 27, 202619.7820.1619.6720.0720.071.21%6,975,785
Jan 26, 202619.6519.9619.5619.8319.832.27%6,324,531
Jan 23, 202619.4519.4819.2419.3919.391.73%9,161,978
Jan 22, 202619.2419.4018.9519.0619.060.42%7,480,834
Jan 21, 202618.9019.1918.7118.9818.980.42%10,170,453
Jan 20, 202618.7319.2718.7018.9018.90-2.63%7,433,572
Jan 16, 202619.5519.5919.3719.4119.411.15%6,469,057
Jan 15, 202619.4519.6719.1919.1919.191.64%7,275,478