ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
10.36
0.00 (0.00%)
At close: Jul 10, 2025, 4:00 PM
10.38
+0.02 (0.19%)
Pre-market: Jul 11, 2025, 8:45 AM EDT
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 10.33 | 10.43 | 10.31 | 10.37 | 10.37 | 0.68% | 5,714,599 |
| Jul 2, 2025 | 9.95 | 10.32 | 9.92 | 10.30 | 10.30 | 0.39% | 13,283,459 |
| Jul 1, 2025 | 10.23 | 10.31 | 10.11 | 10.26 | 9.91 | -0.68% | 14,703,256 |
| Jun 30, 2025 | 10.47 | 10.47 | 10.28 | 10.33 | 9.98 | -2.46% | 15,776,373 |
| Jun 27, 2025 | 10.57 | 10.67 | 10.48 | 10.59 | 10.23 | -0.56% | 10,366,369 |
| Jun 26, 2025 | 10.71 | 10.71 | 10.61 | 10.65 | 10.29 | 0.38% | 9,584,380 |
| Jun 25, 2025 | 10.68 | 10.72 | 10.55 | 10.61 | 10.25 | 0.09% | 10,379,318 |
| Jun 24, 2025 | 10.40 | 10.62 | 10.40 | 10.60 | 10.24 | 3.11% | 14,180,750 |
| Jun 23, 2025 | 10.16 | 10.31 | 10.03 | 10.28 | 9.93 | 1.48% | 11,218,840 |
| Jun 20, 2025 | 10.27 | 10.34 | 10.03 | 10.13 | 9.79 | -2.50% | 20,113,736 |
| Jun 18, 2025 | 10.38 | 10.48 | 10.36 | 10.39 | 10.04 | 0.68% | 9,944,981 |
| Jun 17, 2025 | 10.38 | 10.52 | 10.30 | 10.32 | 9.97 | -0.39% | 14,470,102 |
| Jun 16, 2025 | 10.20 | 10.40 | 10.20 | 10.36 | 10.01 | 3.08% | 13,368,616 |
| Jun 13, 2025 | 9.99 | 10.20 | 9.98 | 10.05 | 9.71 | -1.76% | 18,126,823 |
| Jun 12, 2025 | 10.13 | 10.32 | 10.13 | 10.23 | 9.89 | 0.39% | 13,871,160 |
| Jun 11, 2025 | 10.28 | 10.32 | 10.09 | 10.19 | 9.85 | 0.49% | 13,724,360 |
| Jun 10, 2025 | 9.99 | 10.14 | 9.93 | 10.14 | 9.80 | 2.42% | 11,259,237 |
| Jun 9, 2025 | 9.76 | 9.97 | 9.74 | 9.90 | 9.57 | 2.06% | 10,950,182 |
| Jun 6, 2025 | 9.66 | 9.75 | 9.63 | 9.70 | 9.37 | 0.73% | 9,923,350 |
| Jun 5, 2025 | 9.75 | 9.78 | 9.58 | 9.63 | 9.31 | -0.41% | 15,040,418 |
| Jun 4, 2025 | 9.67 | 9.72 | 9.55 | 9.67 | 9.34 | 2.00% | 10,575,782 |
| Jun 3, 2025 | 9.31 | 9.50 | 9.26 | 9.48 | 9.16 | 0.53% | 12,241,785 |
| Jun 2, 2025 | 9.33 | 9.46 | 9.30 | 9.43 | 9.11 | 0.53% | 10,345,741 |
| May 30, 2025 | 9.48 | 9.49 | 9.23 | 9.38 | 9.06 | -1.47% | 13,376,169 |
| May 29, 2025 | 9.58 | 9.59 | 9.44 | 9.52 | 9.20 | -1.24% | 18,211,773 |
| May 28, 2025 | 9.80 | 9.85 | 9.64 | 9.64 | 9.32 | -2.23% | 16,594,154 |
| May 27, 2025 | 9.80 | 9.90 | 9.70 | 9.86 | 9.53 | 2.28% | 14,948,401 |
| May 23, 2025 | 9.56 | 9.75 | 9.54 | 9.64 | 9.32 | -2.43% | 16,241,830 |
| May 22, 2025 | 9.87 | 9.96 | 9.82 | 9.88 | 9.55 | 0.71% | 11,906,876 |
| May 21, 2025 | 9.85 | 10.03 | 9.77 | 9.81 | 9.48 | -1.01% | 12,371,916 |
| May 20, 2025 | 9.85 | 9.92 | 9.78 | 9.91 | 9.58 | 0.30% | 9,465,795 |
| May 19, 2025 | 9.69 | 9.88 | 9.65 | 9.88 | 9.55 | -0.90% | 14,019,675 |
| May 16, 2025 | 9.99 | 10.02 | 9.88 | 9.97 | 9.63 | -1.87% | 8,919,629 |
| May 15, 2025 | 10.08 | 10.25 | 10.06 | 10.16 | 9.82 | -0.29% | 12,121,654 |
| May 14, 2025 | 10.17 | 10.25 | 10.10 | 10.19 | 9.85 | 1.09% | 12,709,150 |
| May 13, 2025 | 9.86 | 10.08 | 9.78 | 10.08 | 9.74 | 1.92% | 14,165,977 |
| May 12, 2025 | 9.74 | 9.93 | 9.57 | 9.89 | 9.56 | 6.80% | 16,979,249 |
| May 9, 2025 | 9.24 | 9.35 | 9.19 | 9.26 | 8.95 | 0.87% | 9,763,991 |
| May 8, 2025 | 9.16 | 9.31 | 9.12 | 9.18 | 8.87 | 0.88% | 8,973,408 |
| May 7, 2025 | 8.94 | 9.15 | 8.89 | 9.10 | 8.79 | 1.11% | 18,677,712 |
| May 6, 2025 | 8.93 | 9.09 | 8.88 | 9.00 | 8.70 | -0.77% | 11,695,913 |
| May 5, 2025 | 9.07 | 9.28 | 9.07 | 9.07 | 8.76 | -0.33% | 11,027,241 |
| May 2, 2025 | 8.97 | 9.21 | 8.97 | 9.10 | 8.79 | 4.60% | 10,830,707 |
| May 1, 2025 | 8.94 | 8.94 | 8.68 | 8.70 | 8.41 | -0.34% | 5,331,172 |
| Apr 30, 2025 | 8.60 | 8.73 | 8.46 | 8.73 | 8.44 | 0.34% | 10,594,586 |
| Apr 29, 2025 | 8.70 | 8.82 | 8.67 | 8.70 | 8.41 | -0.46% | 9,740,954 |