ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
8.56
-0.25 (-2.78%)
Mar 31, 2025, 9:41 AM EDT - Market open
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.06 | 9.09 | 8.77 | 8.80 | 8.80 | -5.17% | 12,884,573 |
| Mar 27, 2025 | 9.36 | 9.44 | 9.24 | 9.28 | 9.28 | -2.32% | 12,897,866 |
| Mar 26, 2025 | 9.79 | 9.79 | 9.42 | 9.50 | 9.50 | -2.66% | 13,480,442 |
| Mar 25, 2025 | 9.88 | 9.88 | 9.75 | 9.76 | 9.76 | -1.21% | 6,236,974 |
| Mar 24, 2025 | 9.84 | 9.93 | 9.75 | 9.88 | 9.88 | 1.33% | 7,945,778 |
| Mar 21, 2025 | 9.70 | 9.78 | 9.66 | 9.75 | 9.75 | -0.81% | 8,438,888 |
| Mar 20, 2025 | 9.82 | 9.95 | 9.78 | 9.83 | 9.83 | 0.61% | 4,761,977 |
| Mar 19, 2025 | 9.68 | 9.88 | 9.66 | 9.77 | 9.77 | 0.21% | 11,027,071 |
| Mar 18, 2025 | 9.70 | 9.82 | 9.65 | 9.75 | 9.75 | -0.20% | 11,690,062 |
| Mar 17, 2025 | 9.71 | 9.83 | 9.63 | 9.77 | 9.77 | 1.14% | 8,274,548 |
| Mar 14, 2025 | 9.51 | 9.66 | 9.45 | 9.66 | 9.66 | 1.36% | 7,896,783 |
| Mar 13, 2025 | 9.60 | 9.66 | 9.44 | 9.53 | 9.53 | -1.95% | 5,376,737 |
| Mar 12, 2025 | 9.75 | 9.81 | 9.64 | 9.72 | 9.72 | 2.64% | 6,821,668 |
| Mar 11, 2025 | 9.48 | 9.64 | 9.31 | 9.47 | 9.47 | -1.04% | 8,244,575 |
| Mar 10, 2025 | 9.73 | 9.88 | 9.45 | 9.57 | 9.57 | -4.78% | 14,399,345 |
| Mar 7, 2025 | 9.95 | 10.07 | 9.72 | 10.05 | 10.05 | 1.52% | 10,004,925 |
| Mar 6, 2025 | 10.04 | 10.17 | 9.87 | 9.90 | 9.90 | -3.79% | 11,335,615 |
| Mar 5, 2025 | 10.13 | 10.33 | 10.05 | 10.29 | 10.29 | 3.11% | 10,618,225 |
| Mar 4, 2025 | 9.87 | 10.20 | 9.70 | 9.98 | 9.98 | 2.46% | 20,121,137 |
| Mar 3, 2025 | 10.19 | 10.24 | 9.66 | 9.74 | 9.74 | -3.85% | 16,966,607 |
| Feb 28, 2025 | 10.04 | 10.19 | 9.93 | 10.13 | 10.13 | 1.00% | 12,821,265 |
| Feb 27, 2025 | 10.57 | 10.61 | 10.03 | 10.03 | 10.03 | -7.47% | 20,746,360 |
| Feb 26, 2025 | 10.78 | 10.95 | 10.71 | 10.84 | 10.84 | 1.98% | 6,535,383 |
| Feb 25, 2025 | 10.83 | 10.88 | 10.63 | 10.63 | 10.63 | 0.09% | 14,319,994 |
| Feb 24, 2025 | 10.83 | 10.90 | 10.60 | 10.62 | 10.62 | -2.93% | 9,783,847 |
| Feb 21, 2025 | 11.18 | 11.25 | 10.87 | 10.94 | 10.94 | -2.15% | 11,041,376 |
| Feb 20, 2025 | 11.16 | 11.24 | 11.05 | 11.18 | 11.18 | -1.58% | 9,582,306 |
| Feb 19, 2025 | 11.32 | 11.37 | 11.23 | 11.36 | 11.36 | 2.99% | 13,410,834 |
| Feb 18, 2025 | 11.00 | 11.14 | 10.92 | 11.03 | 11.03 | 1.38% | 13,882,681 |
| Feb 14, 2025 | 10.92 | 11.06 | 10.74 | 10.88 | 10.88 | 0.65% | 8,074,628 |
| Feb 13, 2025 | 10.57 | 10.90 | 10.51 | 10.81 | 10.81 | 5.57% | 6,918,401 |
| Feb 12, 2025 | 10.20 | 10.26 | 10.14 | 10.24 | 10.24 | -0.87% | 9,419,866 |
| Feb 11, 2025 | 10.33 | 10.40 | 10.28 | 10.33 | 10.33 | 0.49% | 7,119,861 |
| Feb 10, 2025 | 10.34 | 10.39 | 10.22 | 10.28 | 10.28 | 1.58% | 5,090,430 |
| Feb 7, 2025 | 10.26 | 10.34 | 10.08 | 10.12 | 10.12 | 0.10% | 7,888,706 |
| Feb 6, 2025 | 10.07 | 10.17 | 10.03 | 10.11 | 10.11 | 0.20% | 8,684,392 |
| Feb 5, 2025 | 9.98 | 10.16 | 9.97 | 10.09 | 10.09 | 2.13% | 10,098,491 |
| Feb 4, 2025 | 9.78 | 9.99 | 9.78 | 9.88 | 9.88 | 0.30% | 5,975,318 |
| Feb 3, 2025 | 9.75 | 10.02 | 9.65 | 9.85 | 9.85 | -2.96% | 8,985,933 |
| Jan 31, 2025 | 10.09 | 10.41 | 10.09 | 10.15 | 10.15 | 0.69% | 14,479,272 |
| Jan 30, 2025 | 9.94 | 10.15 | 9.88 | 10.08 | 10.08 | 2.54% | 10,671,222 |
| Jan 29, 2025 | 9.96 | 9.99 | 9.73 | 9.83 | 9.83 | 0.10% | 6,386,273 |
| Jan 28, 2025 | 9.82 | 9.88 | 9.56 | 9.82 | 9.82 | 0.92% | 9,158,200 |
| Jan 27, 2025 | 10.49 | 10.55 | 9.66 | 9.73 | 9.73 | -10.41% | 18,199,695 |
| Jan 24, 2025 | 11.04 | 11.04 | 10.84 | 10.86 | 10.86 | -0.64% | 10,915,199 |
| Jan 23, 2025 | 10.95 | 10.97 | 10.75 | 10.93 | 10.93 | -0.82% | 6,205,709 |
| Jan 22, 2025 | 11.16 | 11.22 | 11.00 | 11.02 | 11.02 | 0.55% | 11,160,700 |
| Jan 21, 2025 | 10.88 | 11.05 | 10.72 | 10.96 | 10.96 | 4.18% | 11,095,602 |
| Jan 17, 2025 | 10.51 | 10.63 | 10.51 | 10.52 | 10.52 | 0.10% | 6,236,444 |
| Jan 16, 2025 | 10.60 | 10.72 | 10.47 | 10.51 | 10.51 | 1.25% | 13,384,496 |