Skip to main content
logo
ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
10.52
-0.06 (-0.57%)
At close: Jul 18, 2025, 4:00 PM
10.52
0.00 (0.00%)
After-hours: Jul 18, 2025, 6:30 PM EDT

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202510.6010.6210.4810.52--0.61%5,344,733
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
Jun 17, 202510.3810.5210.3010.329.97-0.39%14,470,102
Jun 16, 202510.2010.4010.2010.3610.013.08%13,368,616
Jun 13, 20259.9910.209.9810.059.71-1.76%18,126,823
Jun 12, 202510.1310.3210.1310.239.890.39%13,871,160
Jun 11, 202510.2810.3210.0910.199.850.49%13,724,360
Jun 10, 20259.9910.149.9310.149.802.42%11,259,237
Jun 9, 20259.769.979.749.909.572.06%10,950,182
Jun 6, 20259.669.759.639.709.370.73%9,923,350
Jun 5, 20259.759.789.589.639.31-0.41%15,040,418
Jun 4, 20259.679.729.559.679.342.00%10,575,782
Jun 3, 20259.319.509.269.489.160.53%12,241,785
Jun 2, 20259.339.469.309.439.110.53%10,345,741
May 30, 20259.489.499.239.389.06-1.47%13,376,169
May 29, 20259.589.599.449.529.20-1.24%18,211,773
May 28, 20259.809.859.649.649.32-2.23%16,594,154
May 27, 20259.809.909.709.869.532.28%14,948,401
May 23, 20259.569.759.549.649.32-2.43%16,241,830
May 22, 20259.879.969.829.889.550.71%11,906,876
May 21, 20259.8510.039.779.819.48-1.01%12,371,916
May 20, 20259.859.929.789.919.580.30%9,465,795
May 19, 20259.699.889.659.889.55-0.90%14,019,675
May 16, 20259.9910.029.889.979.63-1.87%8,919,629
May 15, 202510.0810.2510.0610.169.82-0.29%12,121,654
May 14, 202510.1710.2510.1010.199.851.09%12,709,150
May 13, 20259.8610.089.7810.089.741.92%14,165,977
May 12, 20259.749.939.579.899.566.80%16,979,249
May 9, 20259.249.359.199.268.950.87%9,763,991
May 8, 20259.169.319.129.188.870.88%8,973,408
May 7, 20258.949.158.899.108.791.11%18,677,712