ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
8.67
+0.14 (1.70%)
At close: Apr 24, 2025, 4:00 PM
8.99
+0.33 (3.75%)
After-hours: Apr 24, 2025, 7:46 PM EDT

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20258.318.688.308.668.661.64%11,242,151
Apr 23, 20258.558.688.478.528.524.41%17,011,018
Apr 22, 20258.128.238.088.168.161.87%15,536,328
Apr 21, 20257.978.027.868.018.01-0.87%12,182,094
Apr 17, 20258.188.198.068.088.08-1.58%10,623,934
Apr 16, 20258.148.357.998.218.21-2.61%20,398,811
Apr 15, 20258.368.538.288.438.432.55%7,385,801
Apr 14, 20258.278.308.058.228.22-0.96%14,326,765
Apr 11, 20258.228.388.048.308.305.60%13,719,306
Apr 10, 20258.098.207.617.867.86-5.87%22,250,093
Apr 9, 20257.008.406.948.358.3512.53%36,777,094
Apr 8, 20257.878.027.207.427.42-2.24%21,285,688
Apr 7, 20257.217.967.077.597.59-1.04%20,671,411
Apr 4, 20257.927.997.537.677.67-6.46%19,389,338
Apr 3, 20258.548.648.198.208.20-9.19%18,094,956
Apr 2, 20258.909.128.869.039.030.44%11,699,626
Apr 1, 20258.969.008.808.998.992.63%10,529,126
Mar 31, 20258.558.808.538.768.76-0.45%9,944,175
Mar 28, 20259.069.098.778.808.80-5.17%12,884,573
Mar 27, 20259.369.449.249.289.28-2.32%12,897,866
Mar 26, 20259.799.799.429.509.50-2.66%13,480,442
Mar 25, 20259.889.889.759.769.76-1.21%6,236,974
Mar 24, 20259.849.939.759.889.881.33%7,945,778
Mar 21, 20259.709.789.669.759.75-0.81%8,438,888
Mar 20, 20259.829.959.789.839.830.61%4,761,977
Mar 19, 20259.689.889.669.779.770.21%11,027,071
Mar 18, 20259.709.829.659.759.75-0.20%11,690,062
Mar 17, 20259.719.839.639.779.771.14%8,274,548
Mar 14, 20259.519.669.459.669.661.36%7,896,783
Mar 13, 20259.609.669.449.539.53-1.95%5,376,737
Mar 12, 20259.759.819.649.729.722.64%6,821,668
Mar 11, 20259.489.649.319.479.47-1.04%8,244,575
Mar 10, 20259.739.889.459.579.57-4.78%14,399,345
Mar 7, 20259.9510.079.7210.0510.051.52%10,004,925
Mar 6, 202510.0410.179.879.909.90-3.79%11,335,615
Mar 5, 202510.1310.3310.0510.2910.293.11%10,618,225
Mar 4, 20259.8710.209.709.989.982.46%20,121,137
Mar 3, 202510.1910.249.669.749.74-3.85%16,966,607
Feb 28, 202510.0410.199.9310.1310.131.00%12,821,265
Feb 27, 202510.5710.6110.0310.0310.03-7.47%20,746,360
Feb 26, 202510.7810.9510.7110.8410.841.98%6,535,383
Feb 25, 202510.8310.8810.6310.6310.630.09%14,319,994
Feb 24, 202510.8310.9010.6010.6210.62-2.93%9,783,847
Feb 21, 202511.1811.2510.8710.9410.94-2.15%11,041,376
Feb 20, 202511.1611.2411.0511.1811.18-1.58%9,582,306
Feb 19, 202511.3211.3711.2311.3611.362.99%13,410,834
Feb 18, 202511.0011.1410.9211.0311.031.38%13,882,681
Feb 14, 202510.9211.0610.7410.8810.880.65%8,074,628
Feb 13, 202510.5710.9010.5110.8110.815.57%6,918,401
Feb 12, 202510.2010.2610.1410.2410.24-0.87%9,419,866