ASE Technology Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.48	23.54	23.37	23.44	-	-0.09%	665,310
Feb 12, 2026	23.99	24.33	23.44	23.46	23.46	-1.18%	12,328,627
Feb 11, 2026	23.33	23.88	23.12	23.74	23.74	5.56%	8,892,249
Feb 10, 2026	22.44	22.68	22.12	22.49	22.49	1.53%	8,697,978
Feb 9, 2026	21.05	22.51	20.99	22.15	22.15	6.03%	13,112,729
Feb 6, 2026	20.12	21.42	20.02	20.89	20.89	3.11%	17,971,059
Feb 5, 2026	18.55	20.48	18.38	20.26	20.26	6.69%	14,670,731
Feb 4, 2026	19.52	19.64	18.63	18.99	18.99	-2.06%	11,632,419
Feb 3, 2026	19.71	19.78	18.93	19.39	19.39	-0.10%	9,448,795
Feb 2, 2026	18.75	19.46	18.65	19.41	19.41	2.27%	8,338,523
Jan 30, 2026	19.30	19.48	18.77	18.98	18.98	-4.04%	9,464,630
Jan 29, 2026	19.85	19.97	19.11	19.78	19.78	-2.37%	10,391,211
Jan 28, 2026	20.15	20.49	20.05	20.26	20.26	0.95%	9,536,427
Jan 27, 2026	19.78	20.16	19.67	20.07	20.07	1.21%	6,975,785
Jan 26, 2026	19.65	19.96	19.56	19.83	19.83	2.27%	6,324,531
Jan 23, 2026	19.45	19.48	19.24	19.39	19.39	1.73%	9,161,978
Jan 22, 2026	19.24	19.40	18.95	19.06	19.06	0.42%	7,480,834
Jan 21, 2026	18.90	19.19	18.71	18.98	18.98	0.42%	10,170,453
Jan 20, 2026	18.73	19.27	18.70	18.90	18.90	-2.63%	7,433,572
Jan 16, 2026	19.55	19.59	19.37	19.41	19.41	1.15%	6,469,057
Jan 15, 2026	19.45	19.67	19.19	19.19	19.19	1.64%	7,275,478
Jan 14, 2026	18.79	18.89	18.66	18.88	18.88	0.96%	4,828,315
Jan 13, 2026	18.55	18.81	18.47	18.70	18.70	2.35%	5,210,147
Jan 12, 2026	17.92	18.29	17.89	18.27	18.27	3.57%	5,142,586
Jan 9, 2026	17.61	17.78	17.43	17.64	17.64	1.79%	6,551,014
Jan 8, 2026	17.51	17.54	17.19	17.33	17.33	-1.65%	6,021,064
Jan 7, 2026	17.55	17.67	17.37	17.62	17.62	0.69%	6,289,132
Jan 6, 2026	17.52	17.81	17.49	17.50	17.50	3.18%	10,424,960
Jan 5, 2026	17.19	17.27	16.80	16.96	16.96	0.59%	9,058,984
Jan 2, 2026	16.67	16.97	16.67	16.86	16.86	4.72%	9,041,545
Dec 31, 2025	16.19	16.32	16.08	16.10	16.10	0.44%	5,089,426
Dec 30, 2025	16.18	16.18	16.02	16.03	16.03	0.06%	3,482,401
Dec 29, 2025	16.16	16.40	15.96	16.02	16.02	1.91%	5,748,816
Dec 26, 2025	15.84	15.89	15.59	15.72	15.72	1.09%	3,450,439
Dec 24, 2025	15.53	15.59	15.47	15.55	15.55	0.13%	2,193,314
Dec 23, 2025	15.43	15.58	15.39	15.53	15.53	1.17%	2,649,132
Dec 22, 2025	15.42	15.47	15.29	15.35	15.35	1.25%	3,398,900
Dec 19, 2025	15.08	15.35	15.07	15.16	15.16	1.95%	10,493,250
Dec 18, 2025	14.89	15.02	14.80	14.87	14.87	0.81%	6,196,413
Dec 17, 2025	15.25	15.28	14.72	14.75	14.75	-3.59%	7,824,949
Dec 16, 2025	15.30	15.42	15.18	15.30	15.30	-1.80%	9,976,100
Dec 15, 2025	15.65	15.83	15.56	15.58	15.58	-1.14%	5,720,666
Dec 12, 2025	16.29	16.29	15.68	15.76	15.76	-3.90%	10,021,151
Dec 11, 2025	16.28	16.44	16.10	16.40	16.40	-0.18%	5,992,305
Dec 10, 2025	16.18	16.51	16.04	16.43	16.43	2.88%	6,857,022
Dec 9, 2025	15.76	16.03	15.71	15.97	15.97	1.46%	5,157,622
Dec 8, 2025	15.89	15.98	15.65	15.74	15.74	3.48%	6,126,535
Dec 5, 2025	15.33	15.47	15.20	15.21	15.21	0.33%	3,854,600
Dec 4, 2025	15.16	15.20	15.06	15.16	15.16	-1.56%	5,438,564
Dec 3, 2025	15.12	15.41	15.02	15.40	15.40	0.85%	6,437,150