ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
11.20
+0.14 (1.31%)
Sep 15, 2025, 2:36 PM EDT - Market open
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 11.09 | 11.23 | 11.08 | 11.20 | - | 1.31% | 1,066,771 |
| Sep 12, 2025 | 11.15 | 11.17 | 11.03 | 11.05 | 11.05 | -0.54% | 3,885,014 |
| Sep 11, 2025 | 11.27 | 11.27 | 11.11 | 11.11 | 11.11 | -1.68% | 6,521,194 |
| Sep 10, 2025 | 11.40 | 11.43 | 11.25 | 11.30 | 11.30 | 0.98% | 7,585,201 |
| Sep 9, 2025 | 11.08 | 11.22 | 11.06 | 11.19 | 11.19 | -2.78% | 7,182,396 |
| Sep 8, 2025 | 11.28 | 11.52 | 11.23 | 11.51 | 11.51 | 9.93% | 10,526,040 |
| Sep 5, 2025 | 10.42 | 10.48 | 10.34 | 10.47 | 10.47 | 1.55% | 9,762,379 |
| Sep 4, 2025 | 10.16 | 10.32 | 10.15 | 10.31 | 10.31 | -0.19% | 7,131,375 |
| Sep 3, 2025 | 10.31 | 10.39 | 10.27 | 10.33 | 10.33 | 0.49% | 8,235,959 |
| Sep 2, 2025 | 10.14 | 10.34 | 10.13 | 10.28 | 10.28 | 3.73% | 9,691,796 |
| Aug 29, 2025 | 9.98 | 10.00 | 9.86 | 9.91 | 9.91 | -0.60% | 9,060,538 |
| Aug 28, 2025 | 9.93 | 10.01 | 9.86 | 9.97 | 9.97 | -0.50% | 4,923,618 |
| Aug 27, 2025 | 9.97 | 10.04 | 9.93 | 10.02 | 10.02 | -0.20% | 4,093,645 |
| Aug 26, 2025 | 9.93 | 10.04 | 9.91 | 10.04 | 10.04 | 1.62% | 5,102,125 |
| Aug 25, 2025 | 9.92 | 9.96 | 9.87 | 9.88 | 9.88 | 0.20% | 4,496,647 |
| Aug 22, 2025 | 9.58 | 9.93 | 9.56 | 9.86 | 9.86 | 2.39% | 9,586,143 |
| Aug 21, 2025 | 9.58 | 9.67 | 9.53 | 9.63 | 9.63 | -0.62% | 8,753,987 |
| Aug 20, 2025 | 9.62 | 9.70 | 9.52 | 9.69 | 9.69 | -1.42% | 8,969,510 |
| Aug 19, 2025 | 9.92 | 9.98 | 9.81 | 9.83 | 9.83 | -2.67% | 6,695,724 |
| Aug 18, 2025 | 10.06 | 10.13 | 10.03 | 10.10 | 10.10 | 2.75% | 5,573,416 |
| Aug 15, 2025 | 9.90 | 9.95 | 9.81 | 9.83 | 9.83 | -1.11% | 7,214,389 |
| Aug 14, 2025 | 9.93 | 9.98 | 9.88 | 9.94 | 9.94 | -0.90% | 4,204,865 |
| Aug 13, 2025 | 10.11 | 10.14 | 9.98 | 10.03 | 10.03 | -0.99% | 6,780,748 |
| Aug 12, 2025 | 10.06 | 10.14 | 9.94 | 10.13 | 10.13 | 1.20% | 8,007,516 |
| Aug 11, 2025 | 10.06 | 10.18 | 9.99 | 10.01 | 10.01 | 0.40% | 4,956,325 |
| Aug 8, 2025 | 10.00 | 10.04 | 9.95 | 9.97 | 9.97 | 0.61% | 4,606,532 |
| Aug 7, 2025 | 10.01 | 10.06 | 9.86 | 9.91 | 9.91 | 1.95% | 5,436,208 |
| Aug 6, 2025 | 9.73 | 9.76 | 9.64 | 9.72 | 9.72 | -0.10% | 5,033,379 |
| Aug 5, 2025 | 9.90 | 9.92 | 9.63 | 9.73 | 9.73 | -2.51% | 9,206,373 |
| Aug 4, 2025 | 9.96 | 10.00 | 9.91 | 9.98 | 9.98 | -0.30% | 6,663,584 |
| Aug 1, 2025 | 10.02 | 10.10 | 9.88 | 10.01 | 10.01 | 5.37% | 11,115,893 |
| Jul 31, 2025 | 9.90 | 9.93 | 9.30 | 9.50 | 9.50 | -8.03% | 15,184,132 |
| Jul 30, 2025 | 10.40 | 10.43 | 10.25 | 10.33 | 10.33 | -1.43% | 6,960,033 |
| Jul 29, 2025 | 10.57 | 10.60 | 10.39 | 10.48 | 10.48 | -0.85% | 9,204,326 |
| Jul 28, 2025 | 10.55 | 10.59 | 10.51 | 10.57 | 10.57 | 0.67% | 5,675,542 |
| Jul 25, 2025 | 10.51 | 10.53 | 10.41 | 10.50 | 10.50 | -0.66% | 3,946,100 |
| Jul 24, 2025 | 10.59 | 10.67 | 10.54 | 10.57 | 10.57 | -0.09% | 5,891,699 |
| Jul 23, 2025 | 10.53 | 10.61 | 10.50 | 10.58 | 10.58 | 2.82% | 6,977,183 |
| Jul 22, 2025 | 10.39 | 10.41 | 10.19 | 10.29 | 10.29 | -1.81% | 6,969,994 |
| Jul 21, 2025 | 10.52 | 10.61 | 10.47 | 10.48 | 10.48 | -0.38% | 4,168,377 |
| Jul 18, 2025 | 10.62 | 10.63 | 10.47 | 10.52 | 10.52 | -0.57% | 5,345,523 |
| Jul 17, 2025 | 10.46 | 10.64 | 10.46 | 10.58 | 10.58 | 1.54% | 5,483,983 |
| Jul 16, 2025 | 10.36 | 10.45 | 10.21 | 10.42 | 10.42 | 1.36% | 7,624,023 |
| Jul 15, 2025 | 10.41 | 10.46 | 10.26 | 10.28 | 10.28 | 0.78% | 8,989,552 |
| Jul 14, 2025 | 10.32 | 10.37 | 10.13 | 10.20 | 10.20 | -2.02% | 7,120,341 |
| Jul 11, 2025 | 10.36 | 10.59 | 10.36 | 10.41 | 10.41 | 0.48% | 9,389,645 |
| Jul 10, 2025 | 10.45 | 10.49 | 10.35 | 10.36 | 10.36 | - | 7,008,638 |
| Jul 9, 2025 | 10.40 | 10.42 | 10.28 | 10.36 | 10.36 | 1.27% | 7,033,775 |
| Jul 8, 2025 | 10.17 | 10.31 | 10.11 | 10.23 | 10.23 | 0.99% | 10,167,931 |
| Jul 7, 2025 | 10.25 | 10.32 | 10.11 | 10.13 | 10.13 | -2.31% | 13,123,269 |