ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
34.23
+0.89 (2.67%)
At close: May 8, 2026, 4:00 PM EDT
34.45
+0.22 (0.64%)
After-hours: May 8, 2026, 7:59 PM EDT
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 33.28 | 34.30 | 32.80 | 34.23 | 34.23 | 2.67% | 9,145,826 |
| May 7, 2026 | 34.00 | 34.09 | 32.97 | 33.34 | 33.34 | -2.40% | 8,183,740 |
| May 6, 2026 | 33.20 | 34.22 | 32.97 | 34.16 | 34.16 | 2.15% | 8,374,046 |
| May 5, 2026 | 33.06 | 33.69 | 32.52 | 33.44 | 33.44 | 3.59% | 9,419,032 |
| May 4, 2026 | 32.48 | 32.86 | 31.86 | 32.28 | 32.28 | 2.18% | 7,283,236 |
| May 1, 2026 | 31.28 | 31.91 | 31.03 | 31.59 | 31.59 | 0.57% | 4,321,595 |
| Apr 30, 2026 | 31.07 | 31.56 | 30.25 | 31.41 | 31.41 | 2.68% | 6,339,879 |
| Apr 29, 2026 | 30.40 | 30.74 | 29.42 | 30.59 | 30.59 | 1.70% | 9,245,052 |
| Apr 28, 2026 | 30.00 | 30.40 | 29.54 | 30.08 | 30.08 | -2.50% | 9,164,402 |
| Apr 27, 2026 | 31.59 | 31.59 | 30.39 | 30.85 | 30.85 | -3.59% | 7,454,236 |
| Apr 24, 2026 | 31.48 | 32.31 | 31.47 | 32.00 | 32.00 | 7.35% | 10,780,834 |
| Apr 23, 2026 | 29.64 | 30.31 | 29.34 | 29.81 | 29.81 | -0.47% | 7,454,394 |
| Apr 22, 2026 | 29.63 | 30.09 | 29.47 | 29.95 | 29.95 | 1.18% | 7,113,299 |
| Apr 21, 2026 | 29.62 | 29.89 | 29.42 | 29.60 | 29.60 | 1.09% | 6,908,315 |
| Apr 20, 2026 | 29.15 | 29.61 | 28.95 | 29.28 | 29.28 | 2.41% | 5,974,197 |
| Apr 17, 2026 | 28.50 | 28.71 | 28.14 | 28.59 | 28.59 | 3.59% | 9,206,770 |
| Apr 16, 2026 | 27.82 | 27.84 | 27.25 | 27.60 | 27.60 | 1.36% | 6,828,481 |
| Apr 15, 2026 | 27.61 | 27.73 | 26.64 | 27.23 | 27.23 | 1.34% | 8,385,932 |
| Apr 14, 2026 | 26.76 | 26.95 | 26.53 | 26.87 | 26.87 | 1.21% | 4,706,390 |
| Apr 13, 2026 | 26.01 | 26.57 | 25.96 | 26.55 | 26.55 | 6.88% | 6,585,317 |
| Apr 10, 2026 | 24.98 | 25.33 | 24.81 | 24.84 | 24.84 | 1.35% | 5,612,675 |
| Apr 9, 2026 | 24.45 | 24.86 | 24.20 | 24.51 | 24.51 | 1.53% | 6,818,419 |
| Apr 8, 2026 | 24.00 | 24.16 | 23.49 | 24.14 | 24.14 | 8.79% | 8,716,183 |
| Apr 7, 2026 | 22.06 | 22.20 | 21.55 | 22.19 | 22.19 | -1.60% | 4,821,265 |
| Apr 6, 2026 | 22.45 | 22.64 | 22.30 | 22.55 | 22.55 | 1.21% | 3,420,292 |
| Apr 2, 2026 | 21.82 | 22.52 | 21.72 | 22.28 | 22.28 | -0.89% | 4,898,803 |
| Apr 1, 2026 | 22.49 | 22.79 | 22.37 | 22.48 | 22.48 | 3.69% | 6,457,951 |
| Mar 31, 2026 | 20.79 | 21.78 | 20.61 | 21.68 | 21.68 | 3.78% | 8,878,196 |
| Mar 30, 2026 | 22.13 | 22.40 | 20.77 | 20.89 | 20.89 | -2.84% | 9,296,466 |
| Mar 27, 2026 | 21.66 | 21.97 | 21.39 | 21.50 | 21.50 | 0.33% | 8,620,098 |
| Mar 26, 2026 | 22.10 | 22.26 | 21.39 | 21.43 | 21.43 | -4.33% | 7,891,477 |
| Mar 25, 2026 | 22.09 | 22.55 | 22.05 | 22.40 | 22.40 | 4.04% | 5,752,649 |
| Mar 24, 2026 | 21.27 | 21.67 | 21.12 | 21.53 | 21.53 | -0.69% | 7,324,731 |
| Mar 23, 2026 | 21.37 | 21.95 | 21.35 | 21.68 | 21.68 | 1.74% | 5,747,635 |
| Mar 20, 2026 | 21.50 | 21.81 | 20.95 | 21.31 | 21.31 | -2.69% | 7,609,027 |
| Mar 19, 2026 | 21.09 | 22.05 | 20.91 | 21.90 | 21.90 | 1.11% | 5,469,224 |
| Mar 18, 2026 | 22.15 | 22.55 | 21.66 | 21.66 | 21.66 | -0.78% | 5,122,971 |
| Mar 17, 2026 | 21.63 | 21.93 | 21.57 | 21.83 | 21.83 | 1.44% | 4,463,664 |
| Mar 16, 2026 | 22.00 | 22.12 | 21.48 | 21.52 | 21.52 | 0.09% | 6,469,628 |
| Mar 13, 2026 | 21.65 | 21.94 | 21.35 | 21.50 | 21.50 | 2.43% | 5,056,689 |
| Mar 12, 2026 | 21.48 | 21.48 | 20.81 | 20.99 | 20.99 | -4.16% | 7,922,389 |
| Mar 11, 2026 | 21.82 | 22.19 | 21.79 | 21.90 | 21.90 | 0.88% | 3,766,378 |
| Mar 10, 2026 | 21.87 | 22.28 | 21.68 | 21.71 | 21.71 | 0.23% | 6,723,785 |
| Mar 9, 2026 | 20.66 | 21.77 | 20.46 | 21.66 | 21.66 | 2.56% | 9,471,079 |
| Mar 6, 2026 | 21.45 | 21.71 | 20.97 | 21.12 | 21.12 | -4.26% | 7,985,179 |
| Mar 5, 2026 | 22.26 | 22.56 | 21.44 | 22.06 | 22.06 | -0.18% | 8,940,808 |
| Mar 4, 2026 | 22.60 | 22.65 | 21.81 | 22.10 | 22.10 | -0.94% | 9,829,775 |
| Mar 3, 2026 | 22.76 | 23.01 | 21.93 | 22.31 | 22.31 | -7.81% | 13,376,046 |
| Mar 2, 2026 | 24.06 | 24.29 | 23.78 | 24.20 | 24.20 | -0.37% | 6,575,498 |
| Feb 27, 2026 | 23.84 | 24.43 | 23.66 | 24.29 | 24.29 | 0.25% | 5,940,240 |