ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
9.84
+0.14 (1.44%)
Oct 4, 2024, 4:00 PM EDT - Market closed
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 9.85 | 9.88 | 9.75 | 9.84 | 9.84 | 1.44% | 4,877,190 |
| Oct 3, 2024 | 9.61 | 9.79 | 9.59 | 9.70 | 9.70 | 0.31% | 6,113,101 |
| Oct 2, 2024 | 9.68 | 9.79 | 9.58 | 9.67 | 9.67 | 0.83% | 4,732,500 |
| Oct 1, 2024 | 9.82 | 9.84 | 9.52 | 9.59 | 9.59 | -1.74% | 6,694,545 |
| Sep 30, 2024 | 9.88 | 10.00 | 9.64 | 9.76 | 9.76 | -4.22% | 6,010,180 |
| Sep 27, 2024 | 10.37 | 10.50 | 10.16 | 10.19 | 10.19 | -3.32% | 6,079,059 |
| Sep 26, 2024 | 10.46 | 10.61 | 10.29 | 10.54 | 10.54 | 3.43% | 8,211,336 |
| Sep 25, 2024 | 10.08 | 10.23 | 10.08 | 10.19 | 10.19 | 0.69% | 4,109,439 |
| Sep 24, 2024 | 10.11 | 10.17 | 9.99 | 10.12 | 10.12 | 1.20% | 4,128,178 |
| Sep 23, 2024 | 9.98 | 10.02 | 9.92 | 10.00 | 10.00 | 1.21% | 4,723,602 |
| Sep 20, 2024 | 9.88 | 9.97 | 9.80 | 9.88 | 9.88 | -1.40% | 12,919,548 |
| Sep 19, 2024 | 9.80 | 10.10 | 9.80 | 10.02 | 10.02 | 4.38% | 11,903,001 |
| Sep 18, 2024 | 9.77 | 9.85 | 9.59 | 9.60 | 9.60 | -1.74% | 8,891,886 |
| Sep 17, 2024 | 9.79 | 9.88 | 9.65 | 9.77 | 9.77 | -0.20% | 6,616,281 |
| Sep 16, 2024 | 9.91 | 9.92 | 9.66 | 9.79 | 9.79 | 1.35% | 12,194,431 |
| Sep 13, 2024 | 9.57 | 9.71 | 9.54 | 9.66 | 9.66 | 1.26% | 6,312,873 |
| Sep 12, 2024 | 9.50 | 9.64 | 9.48 | 9.54 | 9.54 | -0.21% | 6,183,835 |
| Sep 11, 2024 | 9.19 | 9.59 | 9.09 | 9.56 | 9.56 | 3.24% | 15,184,738 |
| Sep 10, 2024 | 9.20 | 9.27 | 9.09 | 9.26 | 9.26 | 1.09% | 6,373,299 |
| Sep 9, 2024 | 9.14 | 9.21 | 9.07 | 9.16 | 9.16 | 2.46% | 8,363,488 |
| Sep 6, 2024 | 9.26 | 9.28 | 8.89 | 8.94 | 8.94 | -3.25% | 9,839,863 |
| Sep 5, 2024 | 9.22 | 9.43 | 9.19 | 9.24 | 9.24 | 0.22% | 8,673,566 |
| Sep 4, 2024 | 9.04 | 9.33 | 9.04 | 9.22 | 9.22 | 1.21% | 10,195,071 |
| Sep 3, 2024 | 9.89 | 9.90 | 9.07 | 9.11 | 9.11 | -8.81% | 14,201,346 |
| Aug 30, 2024 | 9.89 | 10.04 | 9.87 | 9.99 | 9.99 | 1.52% | 7,839,347 |
| Aug 29, 2024 | 9.79 | 10.08 | 9.76 | 9.84 | 9.84 | 1.23% | 7,161,186 |
| Aug 28, 2024 | 9.83 | 9.89 | 9.64 | 9.72 | 9.72 | -0.72% | 9,014,893 |
| Aug 27, 2024 | 9.59 | 9.82 | 9.54 | 9.79 | 9.79 | 1.66% | 6,225,207 |
| Aug 26, 2024 | 9.76 | 9.83 | 9.61 | 9.63 | 9.63 | -2.83% | 9,322,510 |
| Aug 23, 2024 | 9.75 | 9.97 | 9.73 | 9.91 | 9.91 | 3.88% | 9,548,294 |
| Aug 22, 2024 | 9.87 | 9.93 | 9.53 | 9.54 | 9.54 | -4.98% | 10,780,005 |
| Aug 21, 2024 | 9.90 | 10.09 | 9.88 | 10.04 | 10.04 | 1.01% | 5,864,246 |
| Aug 20, 2024 | 10.04 | 10.12 | 9.89 | 9.94 | 9.94 | -1.68% | 5,619,144 |
| Aug 19, 2024 | 9.96 | 10.13 | 9.84 | 10.11 | 10.11 | 1.61% | 8,006,397 |
| Aug 16, 2024 | 9.90 | 10.04 | 9.87 | 9.95 | 9.95 | -0.60% | 7,541,561 |
| Aug 15, 2024 | 9.80 | 10.07 | 9.75 | 10.01 | 10.01 | 2.14% | 11,839,657 |
| Aug 14, 2024 | 9.93 | 10.00 | 9.72 | 9.80 | 9.80 | 0.62% | 9,267,210 |
| Aug 13, 2024 | 9.55 | 9.76 | 9.48 | 9.74 | 9.74 | 3.40% | 18,185,783 |
| Aug 12, 2024 | 9.50 | 9.56 | 9.36 | 9.42 | 9.42 | 1.18% | 13,175,495 |
| Aug 9, 2024 | 9.25 | 9.41 | 9.18 | 9.31 | 9.31 | 1.09% | 8,757,176 |
| Aug 8, 2024 | 9.01 | 9.27 | 8.79 | 9.21 | 9.21 | 4.07% | 13,604,447 |
| Aug 7, 2024 | 9.20 | 9.41 | 8.82 | 8.85 | 8.85 | 1.03% | 11,044,916 |
| Aug 6, 2024 | 8.76 | 8.98 | 8.62 | 8.76 | 8.76 | 1.86% | 9,182,551 |
| Aug 5, 2024 | 8.10 | 8.79 | 8.10 | 8.60 | 8.60 | -3.70% | 11,749,180 |
| Aug 2, 2024 | 9.14 | 9.22 | 8.88 | 8.93 | 8.93 | -6.20% | 12,685,512 |
| Aug 1, 2024 | 9.91 | 10.06 | 9.45 | 9.52 | 9.52 | -4.99% | 15,112,757 |
| Jul 31, 2024 | 9.87 | 10.08 | 9.80 | 10.02 | 10.02 | 3.51% | 12,004,335 |
| Jul 30, 2024 | 10.04 | 10.16 | 9.62 | 9.68 | 9.68 | -2.81% | 11,836,020 |
| Jul 29, 2024 | 10.30 | 10.33 | 9.93 | 9.96 | 9.96 | -3.68% | 7,096,846 |
| Jul 26, 2024 | 10.26 | 10.45 | 10.15 | 10.34 | 10.34 | -0.19% | 7,918,121 |
| Jul 25, 2024 | 10.71 | 10.99 | 10.27 | 10.36 | 10.36 | -2.26% | 11,413,793 |
| Jul 24, 2024 | 10.92 | 10.97 | 10.59 | 10.60 | 10.60 | -4.59% | 10,494,732 |
| Jul 23, 2024 | 11.20 | 11.29 | 11.08 | 11.11 | 11.11 | 0.09% | 5,955,037 |
| Jul 22, 2024 | 11.00 | 11.18 | 10.93 | 11.10 | 11.10 | 0.73% | 8,878,771 |
| Jul 19, 2024 | 11.19 | 11.26 | 10.99 | 11.02 | 11.02 | -2.56% | 8,424,445 |
| Jul 18, 2024 | 11.54 | 11.58 | 11.18 | 11.31 | 11.31 | -0.35% | 10,705,587 |
| Jul 17, 2024 | 11.63 | 11.68 | 11.31 | 11.35 | 11.35 | -3.81% | 13,350,397 |
| Jul 16, 2024 | 11.87 | 11.92 | 11.66 | 11.80 | 11.80 | 0.43% | 5,751,966 |
| Jul 15, 2024 | 11.99 | 12.04 | 11.71 | 11.75 | 11.75 | -1.26% | 6,385,599 |
| Jul 12, 2024 | 12.12 | 12.21 | 11.86 | 11.90 | 11.90 | -4.80% | 9,691,287 |
| Jul 11, 2024 | 12.85 | 12.86 | 12.49 | 12.50 | 12.50 | 2.46% | 14,018,018 |
| Jul 10, 2024 | 12.06 | 12.24 | 12.02 | 12.20 | 12.20 | 2.01% | 6,787,169 |
| Jul 9, 2024 | 12.08 | 12.13 | 11.90 | 11.96 | 11.96 | 1.53% | 6,784,714 |
| Jul 8, 2024 | 11.69 | 11.85 | 11.69 | 11.78 | 11.78 | 2.43% | 5,195,838 |
| Jul 5, 2024 | 11.53 | 11.65 | 11.34 | 11.50 | 11.50 | 2.40% | 3,927,893 |
| Jul 3, 2024 | 11.07 | 11.25 | 10.98 | 11.23 | 11.23 | 1.91% | 4,046,211 |
| Jul 2, 2024 | 10.99 | 11.10 | 10.90 | 11.02 | 11.02 | -2.74% | 5,864,877 |
| Jul 1, 2024 | 11.50 | 11.52 | 11.16 | 11.33 | 11.01 | -0.79% | 3,319,203 |
| Jun 28, 2024 | 11.47 | 11.63 | 11.34 | 11.42 | 11.10 | -0.44% | 6,488,018 |
| Jun 27, 2024 | 11.46 | 11.60 | 11.42 | 11.47 | 11.15 | -0.35% | 3,898,329 |
| Jun 26, 2024 | 11.47 | 11.67 | 11.38 | 11.51 | 11.18 | 0.35% | 5,551,458 |
| Jun 25, 2024 | 11.43 | 11.50 | 11.28 | 11.47 | 11.15 | 0.70% | 6,462,021 |
| Jun 24, 2024 | 11.50 | 11.66 | 11.39 | 11.39 | 11.07 | -1.64% | 6,835,622 |
| Jun 21, 2024 | 11.63 | 11.73 | 11.45 | 11.58 | 11.25 | -1.36% | 7,331,784 |
| Jun 20, 2024 | 12.22 | 12.23 | 11.67 | 11.74 | 11.41 | -1.68% | 8,253,378 |
| Jun 18, 2024 | 11.65 | 11.98 | 11.64 | 11.94 | 11.60 | 3.56% | 6,907,542 |
| Jun 17, 2024 | 11.42 | 11.56 | 11.29 | 11.53 | 11.20 | 2.13% | 4,481,213 |
| Jun 14, 2024 | 11.38 | 11.42 | 11.19 | 11.29 | 10.97 | -1.05% | 4,506,090 |
| Jun 13, 2024 | 11.34 | 11.46 | 11.26 | 11.41 | 11.09 | -0.17% | 4,693,434 |
| Jun 12, 2024 | 11.34 | 11.56 | 11.34 | 11.43 | 11.11 | 2.88% | 5,424,001 |
| Jun 11, 2024 | 11.07 | 11.15 | 10.99 | 11.11 | 10.80 | -0.18% | 3,363,030 |
| Jun 10, 2024 | 10.73 | 11.19 | 10.70 | 11.13 | 10.81 | 3.63% | 6,585,678 |
| Jun 7, 2024 | 10.78 | 10.82 | 10.67 | 10.74 | 10.44 | -0.92% | 4,395,350 |
| Jun 6, 2024 | 10.93 | 10.96 | 10.75 | 10.84 | 10.53 | -0.91% | 5,190,949 |
| Jun 5, 2024 | 10.84 | 10.96 | 10.71 | 10.94 | 10.63 | 1.96% | 8,439,071 |
| Jun 4, 2024 | 10.86 | 10.91 | 10.64 | 10.73 | 10.43 | -2.45% | 4,520,267 |
| Jun 3, 2024 | 11.09 | 11.09 | 10.82 | 11.00 | 10.69 | 2.04% | 4,036,800 |
| May 31, 2024 | 11.07 | 11.10 | 10.50 | 10.78 | 10.47 | -3.06% | 8,009,979 |
| May 30, 2024 | 11.18 | 11.24 | 11.06 | 11.12 | 10.81 | 0.09% | 5,336,474 |
| May 29, 2024 | 11.16 | 11.22 | 11.10 | 11.11 | 10.80 | -2.29% | 6,052,987 |
| May 28, 2024 | 11.37 | 11.47 | 11.27 | 11.37 | 11.05 | 1.97% | 5,694,754 |
| May 24, 2024 | 11.08 | 11.20 | 11.00 | 11.15 | 10.83 | 1.46% | 4,678,861 |
| May 23, 2024 | 11.25 | 11.30 | 10.91 | 10.99 | 10.68 | 0.46% | 8,574,933 |
| May 22, 2024 | 10.94 | 10.98 | 10.84 | 10.94 | 10.63 | 0.74% | 4,296,519 |
| May 21, 2024 | 10.71 | 10.90 | 10.71 | 10.86 | 10.55 | 0.09% | 3,548,303 |
| May 20, 2024 | 10.56 | 10.94 | 10.53 | 10.85 | 10.54 | 3.14% | 5,584,318 |
| May 17, 2024 | 10.56 | 10.62 | 10.46 | 10.52 | 10.22 | 0.19% | 3,210,550 |
| May 16, 2024 | 10.67 | 10.71 | 10.48 | 10.50 | 10.20 | -2.14% | 5,183,912 |
| May 15, 2024 | 10.62 | 10.75 | 10.55 | 10.73 | 10.43 | 2.29% | 4,540,210 |
| May 14, 2024 | 10.31 | 10.50 | 10.31 | 10.49 | 10.19 | 1.84% | 3,301,921 |