ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
9.96
-0.21 (-2.02%)
May 16, 2025, 10:01 AM - Market open
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 10.01 | 10.01 | 9.92 | 9.92 | - | -2.36% | 192,601 |
| May 15, 2025 | 10.08 | 10.25 | 10.06 | 10.16 | 10.16 | -0.29% | 12,121,654 |
| May 14, 2025 | 10.17 | 10.25 | 10.10 | 10.19 | 10.19 | 1.09% | 12,709,150 |
| May 13, 2025 | 9.86 | 10.08 | 9.78 | 10.08 | 10.08 | 1.92% | 14,165,977 |
| May 12, 2025 | 9.74 | 9.93 | 9.57 | 9.89 | 9.89 | 6.80% | 16,979,249 |
| May 9, 2025 | 9.24 | 9.35 | 9.19 | 9.26 | 9.26 | 0.87% | 9,763,991 |
| May 8, 2025 | 9.16 | 9.31 | 9.12 | 9.18 | 9.18 | 0.88% | 8,973,408 |
| May 7, 2025 | 8.94 | 9.15 | 8.89 | 9.10 | 9.10 | 1.11% | 18,677,712 |
| May 6, 2025 | 8.93 | 9.09 | 8.88 | 9.00 | 9.00 | -0.77% | 11,695,913 |
| May 5, 2025 | 9.07 | 9.28 | 9.07 | 9.07 | 9.07 | -0.33% | 11,027,241 |
| May 2, 2025 | 8.97 | 9.21 | 8.97 | 9.10 | 9.10 | 4.60% | 10,830,707 |
| May 1, 2025 | 8.94 | 8.94 | 8.68 | 8.70 | 8.70 | -0.34% | 5,331,172 |
| Apr 30, 2025 | 8.60 | 8.73 | 8.46 | 8.73 | 8.73 | 0.34% | 10,594,586 |
| Apr 29, 2025 | 8.70 | 8.82 | 8.67 | 8.70 | 8.70 | -0.46% | 9,740,954 |
| Apr 28, 2025 | 8.68 | 8.78 | 8.57 | 8.74 | 8.74 | -0.23% | 7,776,770 |
| Apr 25, 2025 | 8.56 | 8.78 | 8.55 | 8.76 | 8.76 | 1.15% | 8,993,139 |
| Apr 24, 2025 | 8.31 | 8.68 | 8.30 | 8.66 | 8.66 | 1.64% | 11,242,151 |
| Apr 23, 2025 | 8.55 | 8.68 | 8.47 | 8.52 | 8.52 | 4.41% | 17,011,018 |
| Apr 22, 2025 | 8.12 | 8.23 | 8.08 | 8.16 | 8.16 | 1.87% | 15,536,328 |
| Apr 21, 2025 | 7.97 | 8.02 | 7.86 | 8.01 | 8.01 | -0.87% | 12,182,094 |
| Apr 17, 2025 | 8.18 | 8.19 | 8.06 | 8.08 | 8.08 | -1.58% | 10,623,934 |
| Apr 16, 2025 | 8.14 | 8.35 | 7.99 | 8.21 | 8.21 | -2.61% | 20,398,811 |
| Apr 15, 2025 | 8.36 | 8.53 | 8.28 | 8.43 | 8.43 | 2.55% | 7,385,801 |
| Apr 14, 2025 | 8.27 | 8.30 | 8.05 | 8.22 | 8.22 | -0.96% | 14,326,765 |
| Apr 11, 2025 | 8.22 | 8.38 | 8.04 | 8.30 | 8.30 | 5.60% | 13,719,306 |
| Apr 10, 2025 | 8.09 | 8.20 | 7.61 | 7.86 | 7.86 | -5.87% | 22,250,093 |
| Apr 9, 2025 | 7.00 | 8.40 | 6.94 | 8.35 | 8.35 | 12.53% | 36,777,094 |
| Apr 8, 2025 | 7.87 | 8.02 | 7.20 | 7.42 | 7.42 | -2.24% | 21,285,688 |
| Apr 7, 2025 | 7.21 | 7.96 | 7.07 | 7.59 | 7.59 | -1.04% | 20,671,411 |
| Apr 4, 2025 | 7.92 | 7.99 | 7.53 | 7.67 | 7.67 | -6.46% | 19,389,338 |
| Apr 3, 2025 | 8.54 | 8.64 | 8.19 | 8.20 | 8.20 | -9.19% | 18,094,956 |
| Apr 2, 2025 | 8.90 | 9.12 | 8.86 | 9.03 | 9.03 | 0.44% | 11,699,626 |
| Apr 1, 2025 | 8.96 | 9.00 | 8.80 | 8.99 | 8.99 | 2.63% | 10,529,126 |
| Mar 31, 2025 | 8.55 | 8.80 | 8.53 | 8.76 | 8.76 | -0.45% | 9,944,175 |
| 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 |