Skip to main content
logo
ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
21.71
-0.39 (-1.76%)
Mar 5, 2026, 2:08 PM EST - Market open

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.2622.5621.4421.55--2.49%4,941,137
Mar 4, 202622.6022.6521.8122.1022.10-0.94%9,829,775
Mar 3, 202622.7623.0121.9322.3122.31-7.81%13,376,046
Mar 2, 202624.0624.2923.7824.2024.20-0.37%6,575,498
Feb 27, 202623.8424.4323.6624.2924.290.25%5,940,240
Feb 26, 202625.0125.1523.8924.2324.23-3.50%7,824,928
Feb 25, 202625.1425.2925.0125.1125.111.17%5,399,960
Feb 24, 202624.5025.0424.3324.8224.825.71%7,798,104
Feb 23, 202623.2023.4923.0123.4823.48-2.00%8,759,658
Feb 20, 202623.0224.0923.0223.9623.963.36%7,008,410
Feb 19, 202623.1923.3722.9123.1823.18-0.69%5,457,313
Feb 18, 202623.7523.7523.1823.3423.34-0.55%5,715,510
Feb 17, 202623.1323.7022.9523.4723.470.30%8,123,736
Feb 13, 202623.4623.7623.0423.4023.40-0.26%7,000,745
Feb 12, 202623.9924.3323.4423.4623.46-1.18%12,328,627
Feb 11, 202623.3323.8823.1223.7423.745.56%8,892,249
Feb 10, 202622.4422.6822.1222.4922.491.53%8,697,978
Feb 9, 202621.0522.5120.9922.1522.156.03%13,112,729
Feb 6, 202620.1221.4220.0220.8920.893.11%17,971,059
Feb 5, 202618.5520.4818.3820.2620.266.69%14,670,731
Feb 4, 202619.5219.6418.6318.9918.99-2.06%11,632,419
Feb 3, 202619.7119.7818.9319.3919.39-0.10%9,448,795
Feb 2, 202618.7519.4618.6519.4119.412.27%8,338,523
Jan 30, 202619.3019.4818.7718.9818.98-4.04%9,464,630
Jan 29, 202619.8519.9719.1119.7819.78-2.37%10,391,211
Jan 28, 202620.1520.4920.0520.2620.260.95%9,536,427
Jan 27, 202619.7820.1619.6720.0720.071.21%6,975,785
Jan 26, 202619.6519.9619.5619.8319.832.27%6,324,531
Jan 23, 202619.4519.4819.2419.3919.391.73%9,161,978
Jan 22, 202619.2419.4018.9519.0619.060.42%7,480,834
Jan 21, 202618.9019.1918.7118.9818.980.42%10,170,453
Jan 20, 202618.7319.2718.7018.9018.90-2.63%7,433,572
Jan 16, 202619.5519.5919.3719.4119.411.15%6,469,057
Jan 15, 202619.4519.6719.1919.1919.191.64%7,275,478
Jan 14, 202618.7918.8918.6618.8818.880.96%4,828,315
Jan 13, 202618.5518.8118.4718.7018.702.35%5,210,147
Jan 12, 202617.9218.2917.8918.2718.273.57%5,142,586
Jan 9, 202617.6117.7817.4317.6417.641.79%6,551,014
Jan 8, 202617.5117.5417.1917.3317.33-1.65%6,021,064
Jan 7, 202617.5517.6717.3717.6217.620.69%6,289,132
Jan 6, 202617.5217.8117.4917.5017.503.18%10,424,960
Jan 5, 202617.1917.2716.8016.9616.960.59%9,058,984
Jan 2, 202616.6716.9716.6716.8616.864.72%9,041,545
Dec 31, 202516.1916.3216.0816.1016.100.44%5,089,426
Dec 30, 202516.1816.1816.0216.0316.030.06%3,482,401
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