ASE Technology Holding Co., Ltd. (ASX)

NYSE: ASX · Real-Time Price · USD

42.66

-0.59 (-1.36%)

At close: Jul 10, 2026, 4:00 PM EDT

42.98

+0.32 (0.76%)

After-hours: Jul 10, 2026, 7:59 PM EDT

ASE Technology Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.71	43.05	41.32	42.66	42.66	-1.36%	6,744,544
Jul 9, 2026	43.40	44.56	42.83	43.25	43.25	8.31%	10,481,610
Jul 8, 2026	38.81	40.53	38.81	39.93	39.93	0.71%	9,854,271
Jul 7, 2026	40.02	40.95	38.82	39.65	39.65	-8.47%	15,027,099
Jul 6, 2026	43.16	45.27	43.00	43.32	43.32	4.23%	10,328,582
Jul 2, 2026	44.74	45.52	41.10	41.87	41.56	-2.61%	18,423,144
Jul 1, 2026	44.60	44.71	42.86	42.99	42.67	-4.72%	17,854,895
Jun 30, 2026	42.80	45.32	42.53	45.12	44.79	7.10%	11,689,602
Jun 29, 2026	39.88	42.23	38.51	42.13	41.82	4.77%	11,184,316
Jun 26, 2026	40.10	40.53	39.35	40.21	39.91	-3.92%	14,024,927
Jun 25, 2026	41.97	42.73	40.57	41.85	41.54	1.23%	16,367,622
Jun 24, 2026	40.65	42.33	40.30	41.34	41.03	3.95%	12,357,299
Jun 23, 2026	40.18	40.73	39.41	39.77	39.48	-8.83%	17,067,807
Jun 22, 2026	43.03	44.47	42.36	43.62	43.30	7.54%	13,193,195
Jun 18, 2026	39.02	40.87	39.02	40.56	40.26	8.33%	15,749,825
Jun 17, 2026	37.96	38.88	37.40	37.44	37.16	1.63%	9,257,929
Jun 16, 2026	37.80	38.13	36.62	36.84	36.57	-4.31%	11,839,200
Jun 15, 2026	38.25	38.83	37.79	38.50	38.22	1.00%	11,471,466
Jun 12, 2026	37.00	38.56	36.60	38.12	37.84	3.59%	9,422,061
Jun 11, 2026	35.00	37.09	34.99	36.80	36.53	7.29%	15,847,704
Jun 10, 2026	34.48	36.09	34.09	34.30	34.05	-2.22%	13,009,045
Jun 9, 2026	36.52	36.94	32.73	35.08	34.82	-1.24%	18,016,242
Jun 8, 2026	35.48	36.11	34.83	35.52	35.26	4.38%	10,969,404
Jun 5, 2026	36.45	36.58	33.70	34.03	33.78	-11.38%	21,565,988
Jun 4, 2026	37.92	38.68	37.07	38.40	38.12	-3.78%	11,165,343
Jun 3, 2026	39.13	40.47	38.95	39.91	39.61	1.66%	8,941,214
Jun 2, 2026	37.68	39.39	37.21	39.26	38.97	2.86%	10,509,778
Jun 1, 2026	38.15	38.48	36.92	38.17	37.89	-0.47%	6,616,748
May 29, 2026	39.25	39.50	38.02	38.35	38.07	-5.54%	8,563,849
May 28, 2026	39.64	41.10	39.04	40.60	40.30	3.92%	8,883,473
May 27, 2026	40.12	40.48	38.18	39.07	38.78	0.31%	12,203,753
May 26, 2026	38.10	39.57	37.76	38.95	38.66	11.89%	13,748,148
May 22, 2026	35.10	35.10	34.08	34.81	34.55	6.65%	8,163,195
May 21, 2026	31.92	32.94	31.87	32.64	32.40	3.00%	7,581,548
May 20, 2026	30.69	31.76	30.69	31.69	31.46	2.59%	9,999,935
May 19, 2026	29.99	31.42	29.89	30.89	30.66	-2.40%	11,023,834
May 18, 2026	32.25	32.85	31.04	31.65	31.42	-6.39%	11,389,819
May 15, 2026	33.90	34.46	33.73	33.81	33.56	-4.09%	8,206,203
May 14, 2026	35.00	35.51	34.79	35.25	34.99	-0.62%	5,835,017
May 13, 2026	35.01	35.71	34.55	35.47	35.21	3.47%	6,657,740
May 12, 2026	34.70	34.92	32.99	34.28	34.03	-2.89%	9,870,984
May 11, 2026	34.19	35.32	34.06	35.30	35.04	3.13%	8,256,362
May 8, 2026	33.28	34.30	32.80	34.23	33.98	2.67%	10,085,691
May 7, 2026	34.00	34.09	32.97	33.34	33.09	-2.40%	8,238,614
May 6, 2026	33.20	34.22	32.97	34.16	33.91	2.15%	8,544,343
May 5, 2026	33.06	33.69	32.52	33.44	33.19	3.59%	9,573,439
May 4, 2026	32.48	32.86	31.86	32.28	32.04	2.18%	7,293,231
May 1, 2026	31.28	31.91	31.03	31.59	31.36	0.57%	4,325,483
Apr 30, 2026	31.07	31.56	30.25	31.41	31.18	2.68%	6,415,064
Apr 29, 2026	30.40	30.74	29.42	30.59	30.36	1.70%	9,270,527