ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
10.00
-0.02 (-0.20%)
Aug 28, 2025, 12:30 PM - Market open

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20259.939.979.869.97--0.50%889,653
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
Jul 28, 202510.5510.5910.5110.5710.570.67%5,675,542
Jul 25, 202510.5110.5310.4110.5010.50-0.66%3,946,100
Jul 24, 202510.5910.6710.5410.5710.57-0.09%5,891,699
Jul 23, 202510.5310.6110.5010.5810.582.82%6,977,183
Jul 22, 202510.3910.4110.1910.2910.29-1.81%6,969,994
Jul 21, 202510.5210.6110.4710.4810.48-0.38%4,168,377
Jul 18, 202510.6210.6310.4710.5210.52-0.57%5,345,523
Jul 17, 202510.4610.6410.4610.5810.581.54%5,483,983
Jul 16, 202510.3610.4510.2110.4210.421.36%7,624,023
Jul 15, 202510.4110.4610.2610.2810.280.78%8,989,552
Jul 14, 202510.3210.3710.1310.2010.20-2.02%7,120,341
Jul 11, 202510.3610.5910.3610.4110.410.48%9,389,645
Jul 10, 202510.4510.4910.3510.3610.36-7,008,638
Jul 9, 202510.4010.4210.2810.3610.361.27%7,033,775
Jul 8, 202510.1710.3110.1110.2310.230.99%10,167,931
Jul 7, 202510.2510.3210.1110.1310.13-2.31%13,123,269
Jul 3, 202510.3310.4310.3110.3710.370.68%5,714,599
Jul 2, 20259.9510.329.9210.3010.300.39%13,283,459
Jul 1, 202510.2310.3110.1110.269.91-0.68%14,703,256
Jun 30, 202510.4710.4710.2810.339.98-2.46%15,776,373
Jun 27, 202510.5710.6710.4810.5910.23-0.56%10,366,369
Jun 26, 202510.7110.7110.6110.6510.290.38%9,584,380
Jun 25, 202510.6810.7210.5510.6110.250.09%10,379,318
Jun 24, 202510.4010.6210.4010.6010.243.11%14,180,750
Jun 23, 202510.1610.3110.0310.289.931.48%11,218,840
Jun 20, 202510.2710.3410.0310.139.79-2.50%20,113,736
Jun 18, 202510.3810.4810.3610.3910.040.68%9,944,981