ASE Technology Holding Co., Ltd. (ASX)

NYSE: ASX · Real-Time Price · USD

39.53

-2.36 (-5.63%)

At close: Oct 16, 2026, 4:00 PM EDT

38.91

-0.62 (-1.58%)

After-hours: Oct 16, 2026, 7:59 PM EDT

ASE Technology Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	41.24	41.47	39.42	39.53	39.53	-5.63%	9,408,823
Oct 15, 2026	41.54	42.14	40.64	41.89	41.89	-5.50%	11,348,174
Oct 14, 2026	45.90	46.40	44.16	44.33	44.33	-6.87%	10,511,655
Oct 13, 2026	45.85	47.63	45.03	47.60	47.60	0.15%	7,803,899
Oct 12, 2026	47.25	47.83	46.11	47.53	47.53	2.37%	7,846,984
Oct 9, 2026	45.84	46.72	45.69	46.43	46.43	2.59%	5,370,227
Oct 8, 2026	45.70	46.46	44.30	45.26	45.26	-1.09%	7,939,218
Oct 7, 2026	45.45	46.06	45.23	45.76	45.76	-2.18%	4,051,628
Oct 6, 2026	47.18	47.23	46.65	46.78	46.78	-1.58%	4,364,938
Oct 5, 2026	46.85	47.64	46.60	47.53	47.53	0.17%	4,614,592
Oct 2, 2026	45.87	47.93	45.70	47.45	47.45	6.08%	8,050,087
Oct 1, 2026	44.28	44.89	43.63	44.73	44.73	0.61%	6,310,590
Sep 30, 2026	44.85	45.03	44.26	44.46	44.46	-1.88%	6,016,414
Sep 29, 2026	44.06	45.75	43.49	45.31	45.31	3.47%	8,162,450
Sep 28, 2026	44.13	44.14	42.62	43.79	43.79	-1.17%	6,587,467
Sep 25, 2026	44.12	44.64	43.94	44.31	44.31	1.86%	4,276,025
Sep 24, 2026	43.25	44.08	42.73	43.50	43.50	-0.98%	4,419,065
Sep 23, 2026	44.35	44.83	43.15	43.93	43.93	-2.81%	5,523,059
Sep 22, 2026	43.19	45.24	43.15	45.20	45.20	3.36%	5,097,594
Sep 21, 2026	42.74	44.02	42.21	43.73	43.73	5.04%	6,879,350
Sep 18, 2026	40.35	41.63	39.98	41.63	41.63	4.10%	19,159,766
Sep 17, 2026	38.95	40.29	38.90	39.99	39.99	5.38%	6,192,202
Sep 16, 2026	38.15	38.71	37.43	37.95	37.95	2.24%	6,067,339
Sep 15, 2026	37.77	37.88	36.84	37.12	37.12	0.11%	4,084,825
Sep 14, 2026	37.41	37.60	36.68	37.08	37.08	-6.06%	10,259,755
Sep 11, 2026	39.57	39.86	39.07	39.47	39.47	-0.98%	5,097,227
Sep 10, 2026	40.24	40.30	39.45	39.86	39.86	-3.25%	6,243,734
Sep 9, 2026	40.41	41.37	40.10	41.20	41.20	3.54%	5,135,300
Sep 8, 2026	39.24	40.43	39.10	39.79	39.79	6.08%	9,101,007
Sep 4, 2026	37.23	38.20	37.13	37.51	37.51	0.21%	6,718,169
Sep 3, 2026	36.81	37.47	36.24	37.43	37.43	0.94%	5,363,722
Sep 2, 2026	36.84	37.41	36.42	37.08	37.08	-0.94%	3,411,808
Sep 1, 2026	37.73	38.00	36.50	37.43	37.43	1.30%	7,301,103
Aug 31, 2026	37.00	37.77	36.70	36.95	36.95	-2.20%	4,191,151
Aug 28, 2026	38.71	39.07	37.53	37.78	37.78	-2.88%	7,819,681
Aug 27, 2026	38.28	39.00	38.07	38.90	38.90	4.40%	6,569,235
Aug 26, 2026	36.92	37.30	36.71	37.26	37.26	0.49%	2,443,349
Aug 25, 2026	37.01	37.42	36.66	37.08	37.08	2.32%	4,593,531
Aug 24, 2026	36.60	36.77	35.78	36.24	36.24	-0.74%	6,453,496
Aug 21, 2026	36.75	36.94	35.82	36.51	36.51	-	3,902,371
Aug 20, 2026	37.00	37.28	36.33	36.51	36.51	2.38%	5,472,575
Aug 19, 2026	37.36	37.45	35.42	35.66	35.66	-2.06%	6,598,588
Aug 18, 2026	37.04	37.18	35.88	36.41	36.41	-8.77%	14,725,415
Aug 17, 2026	38.95	40.29	38.70	39.91	39.91	0.94%	7,162,097
Aug 14, 2026	38.67	39.63	38.14	39.54	39.54	-0.25%	5,101,646
Aug 13, 2026	38.80	40.31	38.70	39.64	39.64	0.92%	5,335,544
Aug 12, 2026	39.50	39.77	38.88	39.28	39.28	1.63%	7,325,575
Aug 11, 2026	38.74	39.44	38.31	38.65	38.65	2.82%	6,171,319
Aug 10, 2026	39.05	39.39	37.53	37.59	37.59	0.53%	8,071,730
Aug 7, 2026	37.44	38.10	36.51	37.39	37.39	0.38%	5,553,903