Skip to main content
logo
ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
19.78
-0.48 (-2.37%)
At close: Jan 29, 2026, 4:00 PM EST
19.27
-0.51 (-2.58%)
Pre-market: Jan 30, 2026, 7:53 AM EST

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 202515.0815.3515.0715.1615.161.95%10,493,250
Dec 18, 202514.8915.0214.8014.8714.870.81%6,196,413
Dec 17, 202515.2515.2814.7214.7514.75-3.59%7,824,949
Dec 16, 202515.3015.4215.1815.3015.30-1.80%9,976,100
Dec 15, 202515.6515.8315.5615.5815.58-1.14%5,720,666
Dec 12, 202516.2916.2915.6815.7615.76-3.90%10,021,151
Dec 11, 202516.2816.4416.1016.4016.40-0.18%5,992,305
Dec 10, 202516.1816.5116.0416.4316.432.88%6,857,022
Dec 9, 202515.7616.0315.7115.9715.971.46%5,157,622
Dec 8, 202515.8915.9815.6515.7415.743.48%6,126,535
Dec 5, 202515.3315.4715.2015.2115.210.33%3,854,600
Dec 4, 202515.1615.2015.0615.1615.16-1.56%5,438,564
Dec 3, 202515.1215.4115.0215.4015.400.85%6,437,150
Dec 2, 202515.0415.2914.9815.2715.272.97%7,396,182
Dec 1, 202514.7014.8814.6314.8314.83-0.80%5,216,402
Nov 28, 202514.8614.9614.7914.9514.953.82%5,356,411
Nov 26, 202514.3914.5414.3014.4014.401.55%5,480,660
Nov 25, 202513.9314.1913.7114.1814.180.14%5,422,995
Nov 24, 202513.8814.2113.7914.1614.162.46%7,765,775
Nov 21, 202513.5913.9913.3513.8213.820.51%7,787,094
Nov 20, 202514.6114.6813.7213.7513.75-2.27%9,358,690
Nov 19, 202513.8914.1113.7914.0714.07-0.71%7,126,679
Nov 18, 202514.0814.3213.9314.1714.17-0.91%7,443,717
Nov 17, 202514.2714.5414.2014.3014.30-2.12%7,068,329