ASE Technology Holding Co., Ltd. (ASX)

ASE Technology Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.10	35.10	34.08	34.81	34.81	6.65%	8,056,618
May 21, 2026	31.92	32.94	31.87	32.64	32.64	3.00%	7,569,948
May 20, 2026	30.69	31.76	30.69	31.69	31.69	2.59%	9,981,468
May 19, 2026	29.99	31.42	29.89	30.89	30.89	-2.40%	11,019,524
May 18, 2026	32.25	32.85	31.04	31.65	31.65	-6.39%	11,379,555
May 15, 2026	33.90	34.46	33.73	33.81	33.81	-4.09%	8,206,203
May 14, 2026	35.00	35.51	34.79	35.25	35.25	-0.62%	5,835,017
May 13, 2026	35.01	35.71	34.55	35.47	35.47	3.47%	6,657,740
May 12, 2026	34.70	34.92	32.99	34.28	34.28	-2.89%	9,870,984
May 11, 2026	34.19	35.32	34.06	35.30	35.30	3.13%	8,256,362
May 8, 2026	33.28	34.30	32.80	34.23	34.23	2.67%	10,085,691
May 7, 2026	34.00	34.09	32.97	33.34	33.34	-2.40%	8,238,614
May 6, 2026	33.20	34.22	32.97	34.16	34.16	2.15%	8,544,343
May 5, 2026	33.06	33.69	32.52	33.44	33.44	3.59%	9,573,439
May 4, 2026	32.48	32.86	31.86	32.28	32.28	2.18%	7,293,231
May 1, 2026	31.28	31.91	31.03	31.59	31.59	0.57%	4,325,483
Apr 30, 2026	31.07	31.56	30.25	31.41	31.41	2.68%	6,415,064
Apr 29, 2026	30.40	30.74	29.42	30.59	30.59	1.70%	9,270,527
Apr 28, 2026	30.00	30.40	29.54	30.08	30.08	-2.50%	9,183,344
Apr 27, 2026	31.59	31.59	30.39	30.85	30.85	-3.59%	7,496,822
Apr 24, 2026	31.48	32.31	31.47	32.00	32.00	7.35%	10,799,288
Apr 23, 2026	29.64	30.31	29.34	29.81	29.81	-0.47%	7,526,695
Apr 22, 2026	29.63	30.09	29.47	29.95	29.95	1.18%	7,129,918
Apr 21, 2026	29.62	29.89	29.42	29.60	29.60	1.09%	6,930,987
Apr 20, 2026	29.15	29.61	28.95	29.28	29.28	2.41%	5,987,715
Apr 17, 2026	28.50	28.71	28.14	28.59	28.59	3.59%	9,233,232
Apr 16, 2026	27.82	27.84	27.25	27.60	27.60	1.36%	6,834,292
Apr 15, 2026	27.61	27.73	26.64	27.23	27.23	1.34%	8,421,260
Apr 14, 2026	26.76	26.95	26.53	26.87	26.87	1.21%	4,798,597
Apr 13, 2026	26.01	26.57	25.96	26.55	26.55	6.88%	6,608,485
Apr 10, 2026	24.98	25.33	24.81	24.84	24.84	1.35%	5,616,827
Apr 9, 2026	24.45	24.86	24.20	24.51	24.51	1.53%	6,827,537
Apr 8, 2026	24.00	24.16	23.49	24.14	24.14	8.79%	8,719,901
Apr 7, 2026	22.06	22.20	21.55	22.19	22.19	-1.60%	4,862,273
Apr 6, 2026	22.45	22.64	22.30	22.55	22.55	1.21%	3,425,092
Apr 2, 2026	21.82	22.52	21.72	22.28	22.28	-0.89%	4,901,679
Apr 1, 2026	22.49	22.79	22.37	22.48	22.48	3.69%	6,460,569
Mar 31, 2026	20.79	21.78	20.61	21.68	21.68	3.78%	8,883,858
Mar 30, 2026	22.13	22.40	20.77	20.89	20.89	-2.84%	9,306,714
Mar 27, 2026	21.66	21.97	21.39	21.50	21.50	0.33%	8,622,526
Mar 26, 2026	22.10	22.26	21.39	21.43	21.43	-4.33%	7,893,563
Mar 25, 2026	22.09	22.55	22.05	22.40	22.40	4.04%	5,755,228
Mar 24, 2026	21.27	21.67	21.12	21.53	21.53	-0.69%	7,336,672
Mar 23, 2026	21.37	21.95	21.35	21.68	21.68	1.74%	5,756,415
Mar 20, 2026	21.50	21.81	20.95	21.31	21.31	-2.69%	7,613,397
Mar 19, 2026	21.09	22.05	20.91	21.90	21.90	1.11%	5,490,790
Mar 18, 2026	22.15	22.55	21.66	21.66	21.66	-0.78%	5,256,363
Mar 17, 2026	21.63	21.93	21.57	21.83	21.83	1.44%	4,465,592
Mar 16, 2026	22.00	22.12	21.48	21.52	21.52	0.09%	6,612,701
Mar 13, 2026	21.65	21.94	21.35	21.50	21.50	2.43%	5,060,937

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.