ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
11.38
-0.01 (-0.09%)
At close: Oct 7, 2025, 4:00 PM EDT
11.45
+0.07 (0.62%)
After-hours: Oct 7, 2025, 6:55 PM EDT

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202511.6711.7311.3511.3811.38-0.09%10,368,490
Oct 6, 202511.2111.4111.2111.3911.392.80%8,508,792
Oct 3, 202511.1411.2111.0311.0811.08-0.63%3,833,417
Oct 2, 202511.2211.2311.0911.1511.150.18%5,071,575
Oct 1, 202510.9511.1510.9311.1311.130.36%5,935,059
Sep 30, 202511.0211.1010.9511.0911.09-0.36%4,975,651
Sep 29, 202511.2511.2711.1311.1311.13-0.36%5,371,181
Sep 26, 202511.1511.1911.0811.1711.17-2.53%4,357,922
Sep 25, 202511.3911.4911.3411.4611.46-0.69%4,600,629
Sep 24, 202511.6311.6311.4711.5411.54-1.37%4,245,545
Sep 23, 202511.7711.8411.6711.7011.70-0.09%4,326,520
Sep 22, 202511.5211.7611.5111.7111.712.18%4,720,320
Sep 19, 202511.4511.4611.3711.4611.46-0.09%11,430,565
Sep 18, 202511.4111.5011.3211.4711.471.50%7,656,576
Sep 17, 202511.3811.4011.1711.3011.30-5,604,829
Sep 16, 202511.4111.4111.2511.3011.300.89%5,259,236
Sep 15, 202511.0911.2311.0811.2011.201.36%5,196,695
Sep 12, 202511.1511.1711.0311.0511.05-0.54%3,885,014
Sep 11, 202511.2711.2711.1111.1111.11-1.68%6,521,194
Sep 10, 202511.4011.4311.2511.3011.300.98%7,585,201
Sep 9, 202511.0811.2211.0611.1911.19-2.78%7,182,396
Sep 8, 202511.2811.5211.2311.5111.519.93%10,526,040
Sep 5, 202510.4210.4810.3410.4710.471.55%9,762,379
Sep 4, 202510.1610.3210.1510.3110.31-0.19%7,131,375
Sep 3, 202510.3110.3910.2710.3310.330.49%8,235,959
Sep 2, 202510.1410.3410.1310.2810.283.73%9,691,796
Aug 29, 20259.9810.009.869.919.91-0.60%9,060,538
Aug 28, 20259.9310.019.869.979.97-0.50%4,923,618
Aug 27, 20259.9710.049.9310.0210.02-0.20%4,093,645
Aug 26, 20259.9310.049.9110.0410.041.62%5,102,125
Aug 25, 20259.929.969.879.889.880.20%4,496,647
Aug 22, 20259.589.939.569.869.862.39%9,586,143
Aug 21, 20259.589.679.539.639.63-0.62%8,753,987
Aug 20, 20259.629.709.529.699.69-1.42%8,969,510
Aug 19, 20259.929.989.819.839.83-2.67%6,695,724
Aug 18, 202510.0610.1310.0310.1010.102.75%5,573,416
Aug 15, 20259.909.959.819.839.83-1.11%7,214,389
Aug 14, 20259.939.989.889.949.94-0.90%4,204,865
Aug 13, 202510.1110.149.9810.0310.03-0.99%6,780,748
Aug 12, 202510.0610.149.9410.1310.131.20%8,007,516
Aug 11, 202510.0610.189.9910.0110.010.40%4,956,325
Aug 8, 202510.0010.049.959.979.970.61%4,606,532
Aug 7, 202510.0110.069.869.919.911.95%5,436,208
Aug 6, 20259.739.769.649.729.72-0.10%5,033,379
Aug 5, 20259.909.929.639.739.73-2.51%9,206,373
Aug 4, 20259.9610.009.919.989.98-0.30%6,663,584
Aug 1, 202510.0210.109.8810.0110.015.37%11,115,893
Jul 31, 20259.909.939.309.509.50-8.03%15,184,132
Jul 30, 202510.4010.4310.2510.3310.33-1.43%6,960,033
Jul 29, 202510.5710.6010.3910.4810.48-0.85%9,204,326