ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
10.00
+0.09 (0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.81 | 10.13 | 9.81 | 10.00 | 10.00 | 0.91% | 15,321,114 |
| Dec 19, 2024 | 10.18 | 10.18 | 9.90 | 9.91 | 9.91 | 0.61% | 9,323,174 |
| Dec 18, 2024 | 10.17 | 10.42 | 9.82 | 9.85 | 9.85 | -1.60% | 11,362,969 |
| Dec 17, 2024 | 10.10 | 10.10 | 9.94 | 10.01 | 10.01 | -2.63% | 6,174,390 |
| Dec 16, 2024 | 10.17 | 10.35 | 10.12 | 10.28 | 10.28 | 1.18% | 8,199,257 |
| Dec 13, 2024 | 10.06 | 10.21 | 10.01 | 10.16 | 10.16 | 2.94% | 10,863,807 |
| Dec 12, 2024 | 9.85 | 9.98 | 9.85 | 9.87 | 9.87 | -1.40% | 5,304,697 |
| Dec 11, 2024 | 9.88 | 10.08 | 9.84 | 10.01 | 10.01 | 2.04% | 5,523,139 |
| Dec 10, 2024 | 10.06 | 10.10 | 9.78 | 9.81 | 9.81 | -3.16% | 7,181,335 |
| Dec 9, 2024 | 10.23 | 10.29 | 10.11 | 10.13 | 10.13 | -0.59% | 5,248,540 |
| Dec 6, 2024 | 10.01 | 10.19 | 10.01 | 10.19 | 10.19 | 2.83% | 5,521,075 |
| Dec 5, 2024 | 9.95 | 10.06 | 9.84 | 9.91 | 9.91 | -0.80% | 6,470,294 |
| Dec 4, 2024 | 10.09 | 10.09 | 9.96 | 9.99 | 9.99 | 0.81% | 10,079,168 |
| Dec 3, 2024 | 9.83 | 9.93 | 9.78 | 9.91 | 9.91 | -1.00% | 9,114,657 |
| Dec 2, 2024 | 9.81 | 10.05 | 9.81 | 10.01 | 10.01 | 2.98% | 10,591,593 |
| Nov 29, 2024 | 9.53 | 9.86 | 9.52 | 9.72 | 9.72 | 2.42% | 5,001,939 |
| Nov 27, 2024 | 9.57 | 9.57 | 9.31 | 9.49 | 9.49 | -2.77% | 6,644,324 |
| Nov 26, 2024 | 9.85 | 9.90 | 9.68 | 9.76 | 9.76 | -1.51% | 5,618,290 |
| Nov 25, 2024 | 9.95 | 9.99 | 9.88 | 9.91 | 9.91 | -0.20% | 6,294,693 |
| Nov 22, 2024 | 9.91 | 9.97 | 9.86 | 9.93 | 9.93 | 1.22% | 4,403,618 |
| Nov 21, 2024 | 9.77 | 9.83 | 9.63 | 9.81 | 9.81 | 0.51% | 8,291,124 |
| Nov 20, 2024 | 9.74 | 9.77 | 9.61 | 9.76 | 9.76 | -1.01% | 5,698,658 |
| Nov 19, 2024 | 9.76 | 9.87 | 9.75 | 9.86 | 9.86 | 0.82% | 3,605,231 |
| Nov 18, 2024 | 9.39 | 9.80 | 9.38 | 9.78 | 9.78 | 2.52% | 12,256,029 |
| Nov 15, 2024 | 9.66 | 9.72 | 9.53 | 9.54 | 9.54 | -0.52% | 8,351,825 |
| Nov 14, 2024 | 9.61 | 9.69 | 9.58 | 9.59 | 9.59 | -0.42% | 5,513,596 |
| Nov 13, 2024 | 9.85 | 9.89 | 9.63 | 9.63 | 9.63 | 1.26% | 7,627,094 |
| Nov 12, 2024 | 9.57 | 9.65 | 9.38 | 9.51 | 9.51 | -1.86% | 6,216,057 |
| Nov 11, 2024 | 9.83 | 9.85 | 9.60 | 9.69 | 9.69 | -1.92% | 8,092,347 |
| Nov 8, 2024 | 9.98 | 10.02 | 9.82 | 9.88 | 9.88 | -2.66% | 4,705,483 |
| Nov 7, 2024 | 9.94 | 10.17 | 9.94 | 10.15 | 10.15 | 4.42% | 6,543,701 |
| Nov 6, 2024 | 9.53 | 9.74 | 9.53 | 9.72 | 9.72 | 0.41% | 8,285,987 |
| Nov 5, 2024 | 9.66 | 9.73 | 9.54 | 9.68 | 9.68 | 0.73% | 5,047,341 |
| Nov 4, 2024 | 9.76 | 9.81 | 9.61 | 9.61 | 9.61 | -2.73% | 5,561,570 |
| Nov 1, 2024 | 9.81 | 9.97 | 9.79 | 9.88 | 9.88 | 3.35% | 6,866,820 |
| Oct 31, 2024 | 10.09 | 10.10 | 9.42 | 9.56 | 9.56 | -2.45% | 10,590,290 |
| Oct 30, 2024 | 10.02 | 10.05 | 9.79 | 9.80 | 9.80 | -3.64% | 8,104,144 |
| Oct 29, 2024 | 10.10 | 10.24 | 10.00 | 10.17 | 10.17 | 0.20% | 9,523,009 |
| Oct 28, 2024 | 10.41 | 10.41 | 10.14 | 10.15 | 10.15 | -1.65% | 4,417,329 |
| Oct 25, 2024 | 10.27 | 10.50 | 10.21 | 10.32 | 10.32 | 1.98% | 7,585,089 |
| Oct 24, 2024 | 10.15 | 10.19 | 10.03 | 10.12 | 10.12 | -0.20% | 4,400,857 |
| Oct 23, 2024 | 10.14 | 10.23 | 10.00 | 10.14 | 10.14 | -1.93% | 5,735,021 |
| Oct 22, 2024 | 10.37 | 10.42 | 10.25 | 10.34 | 10.34 | 0.29% | 4,468,395 |
| Oct 21, 2024 | 10.24 | 10.34 | 10.22 | 10.31 | 10.31 | -0.77% | 3,438,354 |
| Oct 18, 2024 | 10.58 | 10.61 | 10.34 | 10.39 | 10.39 | -3.26% | 4,394,709 |
| Oct 17, 2024 | 10.76 | 10.90 | 10.70 | 10.74 | 10.74 | 3.57% | 5,794,598 |
| Oct 16, 2024 | 10.46 | 10.54 | 10.35 | 10.37 | 10.37 | 1.67% | 6,860,418 |
| Oct 15, 2024 | 10.66 | 10.70 | 10.13 | 10.20 | 10.20 | 0.39% | 12,839,857 |
| Oct 14, 2024 | 10.07 | 10.20 | 10.02 | 10.16 | 10.16 | 2.01% | 7,672,558 |
| Oct 11, 2024 | 9.81 | 10.01 | 9.70 | 9.96 | 9.96 | 2.36% | 5,357,479 |
| Oct 10, 2024 | 9.68 | 9.80 | 9.65 | 9.73 | 9.73 | -1.12% | 4,684,586 |
| Oct 9, 2024 | 9.80 | 9.86 | 9.71 | 9.84 | 9.84 | -0.20% | 5,018,418 |
| Oct 8, 2024 | 9.78 | 9.91 | 9.71 | 9.86 | 9.86 | -0.10% | 4,647,773 |
| Oct 7, 2024 | 9.84 | 9.95 | 9.82 | 9.87 | 9.87 | 0.30% | 3,527,485 |
| Oct 4, 2024 | 9.85 | 9.88 | 9.75 | 9.84 | 9.84 | 1.44% | 5,034,973 |
| Oct 3, 2024 | 9.61 | 9.79 | 9.59 | 9.70 | 9.70 | 0.31% | 6,113,101 |
| Oct 2, 2024 | 9.68 | 9.79 | 9.58 | 9.67 | 9.67 | 0.83% | 4,732,500 |
| Oct 1, 2024 | 9.82 | 9.84 | 9.52 | 9.59 | 9.59 | -1.74% | 6,694,545 |
| Sep 30, 2024 | 9.88 | 10.00 | 9.64 | 9.76 | 9.76 | -4.22% | 6,010,180 |
| Sep 27, 2024 | 10.37 | 10.50 | 10.16 | 10.19 | 10.19 | -3.32% | 6,079,059 |
| Sep 26, 2024 | 10.46 | 10.61 | 10.29 | 10.54 | 10.54 | 3.43% | 8,211,336 |
| Sep 25, 2024 | 10.08 | 10.23 | 10.08 | 10.19 | 10.19 | 0.69% | 4,109,439 |
| Sep 24, 2024 | 10.11 | 10.17 | 9.99 | 10.12 | 10.12 | 1.20% | 4,128,178 |
| Sep 23, 2024 | 9.98 | 10.02 | 9.92 | 10.00 | 10.00 | 1.21% | 4,723,602 |
| Sep 20, 2024 | 9.88 | 9.97 | 9.80 | 9.88 | 9.88 | -1.40% | 12,919,548 |
| Sep 19, 2024 | 9.80 | 10.10 | 9.80 | 10.02 | 10.02 | 4.38% | 11,903,001 |
| Sep 18, 2024 | 9.77 | 9.85 | 9.59 | 9.60 | 9.60 | -1.74% | 8,891,886 |
| Sep 17, 2024 | 9.79 | 9.88 | 9.65 | 9.77 | 9.77 | -0.20% | 6,616,281 |
| Sep 16, 2024 | 9.91 | 9.92 | 9.66 | 9.79 | 9.79 | 1.35% | 12,194,431 |
| Sep 13, 2024 | 9.57 | 9.71 | 9.54 | 9.66 | 9.66 | 1.26% | 6,312,873 |
| Sep 12, 2024 | 9.50 | 9.64 | 9.48 | 9.54 | 9.54 | -0.21% | 6,183,835 |
| Sep 11, 2024 | 9.19 | 9.59 | 9.09 | 9.56 | 9.56 | 3.24% | 15,184,738 |
| Sep 10, 2024 | 9.20 | 9.27 | 9.09 | 9.26 | 9.26 | 1.09% | 6,373,299 |
| Sep 9, 2024 | 9.14 | 9.21 | 9.07 | 9.16 | 9.16 | 2.46% | 8,363,488 |
| Sep 6, 2024 | 9.26 | 9.28 | 8.89 | 8.94 | 8.94 | -3.25% | 9,839,863 |
| Sep 5, 2024 | 9.22 | 9.43 | 9.19 | 9.24 | 9.24 | 0.22% | 8,673,566 |
| Sep 4, 2024 | 9.04 | 9.33 | 9.04 | 9.22 | 9.22 | 1.21% | 10,195,071 |
| Sep 3, 2024 | 9.89 | 9.90 | 9.07 | 9.11 | 9.11 | -8.81% | 14,201,346 |
| Aug 30, 2024 | 9.89 | 10.04 | 9.87 | 9.99 | 9.99 | 1.52% | 7,839,347 |
| Aug 29, 2024 | 9.79 | 10.08 | 9.76 | 9.84 | 9.84 | 1.23% | 7,161,186 |
| Aug 28, 2024 | 9.83 | 9.89 | 9.64 | 9.72 | 9.72 | -0.72% | 9,014,893 |
| Aug 27, 2024 | 9.59 | 9.82 | 9.54 | 9.79 | 9.79 | 1.66% | 6,225,207 |
| Aug 26, 2024 | 9.76 | 9.83 | 9.61 | 9.63 | 9.63 | -2.83% | 9,322,510 |
| Aug 23, 2024 | 9.75 | 9.97 | 9.73 | 9.91 | 9.91 | 3.88% | 9,548,294 |
| Aug 22, 2024 | 9.87 | 9.93 | 9.53 | 9.54 | 9.54 | -4.98% | 10,780,005 |
| Aug 21, 2024 | 9.90 | 10.09 | 9.88 | 10.04 | 10.04 | 1.01% | 5,864,246 |
| Aug 20, 2024 | 10.04 | 10.12 | 9.89 | 9.94 | 9.94 | -1.68% | 5,619,144 |
| Aug 19, 2024 | 9.96 | 10.13 | 9.84 | 10.11 | 10.11 | 1.61% | 8,006,397 |
| Aug 16, 2024 | 9.90 | 10.04 | 9.87 | 9.95 | 9.95 | -0.60% | 7,541,561 |
| Aug 15, 2024 | 9.80 | 10.07 | 9.75 | 10.01 | 10.01 | 2.14% | 11,839,657 |
| Aug 14, 2024 | 9.93 | 10.00 | 9.72 | 9.80 | 9.80 | 0.62% | 9,267,210 |
| Aug 13, 2024 | 9.55 | 9.76 | 9.48 | 9.74 | 9.74 | 3.40% | 18,185,783 |
| Aug 12, 2024 | 9.50 | 9.56 | 9.36 | 9.42 | 9.42 | 1.18% | 13,175,495 |
| Aug 9, 2024 | 9.25 | 9.41 | 9.18 | 9.31 | 9.31 | 1.09% | 8,757,176 |
| Aug 8, 2024 | 9.01 | 9.27 | 8.79 | 9.21 | 9.21 | 4.07% | 13,604,447 |
| Aug 7, 2024 | 9.20 | 9.41 | 8.82 | 8.85 | 8.85 | 1.03% | 11,044,916 |
| Aug 6, 2024 | 8.76 | 8.98 | 8.62 | 8.76 | 8.76 | 1.86% | 9,182,551 |
| Aug 5, 2024 | 8.10 | 8.79 | 8.10 | 8.60 | 8.60 | -3.70% | 11,749,180 |
| Aug 2, 2024 | 9.14 | 9.22 | 8.88 | 8.93 | 8.93 | -6.20% | 12,685,512 |
| Aug 1, 2024 | 9.91 | 10.06 | 9.45 | 9.52 | 9.52 | -4.99% | 15,112,757 |