Skip to main content
logo
ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
16.02
+0.30 (1.91%)
At close: Dec 29, 2025, 4:00 PM EST
16.09
+0.07 (0.44%)
After-hours: Dec 29, 2025, 4:23 PM EST

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202516.1616.4015.9616.0216.021.91%5,748,816
Dec 26, 202515.8415.8915.5915.7215.721.09%3,450,439
Dec 24, 202515.5315.5915.4715.5515.550.13%2,193,314
Dec 23, 202515.4315.5815.3915.5315.531.17%2,649,132
Dec 22, 202515.4215.4715.2915.3515.351.25%3,398,900
Dec 19, 202515.0815.3515.0715.1615.161.95%10,493,250
Dec 18, 202514.8915.0214.8014.8714.870.81%6,196,413
Dec 17, 202515.2515.2814.7214.7514.75-3.59%7,824,949
Dec 16, 202515.3015.4215.1815.3015.30-1.80%9,976,100
Dec 15, 202515.6515.8315.5615.5815.58-1.14%5,720,666
Dec 12, 202516.2916.2915.6815.7615.76-3.90%10,021,151
Dec 11, 202516.2816.4416.1016.4016.40-0.18%5,992,305
Dec 10, 202516.1816.5116.0416.4316.432.88%6,857,022
Dec 9, 202515.7616.0315.7115.9715.971.46%5,157,622
Dec 8, 202515.8915.9815.6515.7415.743.48%6,126,535
Dec 5, 202515.3315.4715.2015.2115.210.33%3,854,600
Dec 4, 202515.1615.2015.0615.1615.16-1.56%5,438,564
Dec 3, 202515.1215.4115.0215.4015.400.85%6,437,150
Dec 2, 202515.0415.2914.9815.2715.272.97%7,396,182
Dec 1, 202514.7014.8814.6314.8314.83-0.80%5,216,402
Nov 28, 202514.8614.9614.7914.9514.953.82%5,356,411
Nov 26, 202514.3914.5414.3014.4014.401.55%5,480,660
Nov 25, 202513.9314.1913.7114.1814.180.14%5,422,995
Nov 24, 202513.8814.2113.7914.1614.162.46%7,765,775
Nov 21, 202513.5913.9913.3513.8213.820.51%7,787,094
Nov 20, 202514.6114.6813.7213.7513.75-2.27%9,358,690
Nov 19, 202513.8914.1113.7914.0714.07-0.71%7,126,679
Nov 18, 202514.0814.3213.9314.1714.17-0.91%7,443,717
Nov 17, 202514.2714.5414.2014.3014.30-2.12%7,068,329
Nov 14, 202514.3514.8414.3314.6114.61-0.14%4,582,201
Nov 13, 202515.1015.1014.5514.6314.63-2.40%9,073,901
Nov 12, 202515.1315.1314.9114.9914.990.07%5,385,493
Nov 11, 202515.0215.1314.9114.9814.98-2.60%7,127,035
Nov 10, 202515.3515.4315.1115.3815.381.05%8,048,606
Nov 7, 202514.9915.2314.7915.2215.22-0.98%10,085,456
Nov 6, 202515.5615.6615.2915.3715.37-2.91%9,607,709
Nov 5, 202515.4516.0015.3315.8315.832.99%10,527,000
Nov 4, 202515.5015.7015.3615.3715.37-5.06%13,865,551
Nov 3, 202516.1116.2916.0416.1916.191.12%8,003,417
Oct 31, 202515.8316.3915.7716.0116.016.45%11,107,468
Oct 30, 202514.7515.3214.3315.0415.044.23%12,557,444
Oct 29, 202514.4814.5514.2314.4314.438.01%15,349,551
Oct 28, 202513.2813.3813.1813.3613.360.98%6,395,374
Oct 27, 202513.2713.3013.1113.2313.231.93%6,408,497
Oct 24, 202513.0013.0612.9112.9812.981.25%6,662,445
Oct 23, 202512.6312.8612.6212.8212.822.89%7,471,742
Oct 22, 202512.6512.6612.3112.4612.46-1.74%9,740,531
Oct 21, 202512.8112.8312.6212.6812.68-2.39%7,555,977
Oct 20, 202513.0913.1012.9312.9912.992.12%8,064,257
Oct 17, 202512.7912.8712.5512.7212.721.11%8,132,378