ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan
· Delayed Price · Currency is TWD 231.00
+3.00 (1.32%)
At close: Dec 5, 2025
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 227.50 | 231.00 | 224.50 | 231.00 | 231.00 | 1.32% | 13,666,668 |
| Dec 4, 2025 | 231.00 | 231.00 | 225.00 | 228.00 | 228.00 | -0.44% | 17,856,159 |
| Dec 3, 2025 | 233.00 | 233.00 | 226.50 | 229.00 | 229.00 | 0.22% | 16,256,470 |
| Dec 2, 2025 | 228.50 | 233.50 | 227.00 | 228.50 | 228.50 | 1.78% | 23,665,450 |
| Dec 1, 2025 | 227.00 | 230.00 | 223.00 | 224.50 | 224.50 | -2.18% | 28,150,320 |
| Nov 28, 2025 | 229.00 | 230.50 | 225.00 | 229.50 | 229.50 | -0.43% | 24,299,370 |
| Nov 27, 2025 | 223.50 | 234.50 | 223.50 | 230.50 | 230.50 | 5.98% | 37,855,600 |
| Nov 26, 2025 | 217.00 | 221.50 | 214.50 | 217.50 | 217.50 | 2.59% | 20,380,360 |
| Nov 25, 2025 | 216.50 | 218.00 | 209.50 | 212.00 | 212.00 | 0.71% | 23,909,776 |
| Nov 24, 2025 | 212.00 | 215.00 | 210.00 | 210.50 | 210.50 | 0.72% | 33,644,960 |
| Nov 21, 2025 | 210.00 | 212.00 | 206.00 | 209.00 | 209.00 | -6.07% | 33,870,010 |
| Nov 20, 2025 | 213.00 | 222.50 | 210.50 | 222.50 | 222.50 | 6.21% | 38,905,690 |
| Nov 19, 2025 | 211.00 | 212.50 | 206.00 | 209.50 | 209.50 | -2.56% | 42,363,130 |
| Nov 18, 2025 | 220.00 | 222.50 | 212.00 | 215.00 | 215.00 | -2.27% | 27,179,570 |
| Nov 17, 2025 | 224.00 | 225.50 | 219.50 | 220.00 | 220.00 | -1.12% | 24,986,650 |
| Nov 14, 2025 | 224.50 | 225.00 | 220.50 | 222.50 | 222.50 | -3.89% | 20,590,080 |
| Nov 13, 2025 | 227.00 | 233.50 | 225.50 | 231.50 | 231.50 | 1.98% | 20,996,920 |
| Nov 12, 2025 | 227.00 | 229.50 | 225.00 | 227.00 | 227.00 | -0.44% | 15,884,700 |
| Nov 11, 2025 | 230.00 | 232.00 | 226.00 | 228.00 | 228.00 | -0.22% | 18,703,030 |
| Nov 10, 2025 | 229.00 | 232.00 | 227.00 | 228.50 | 228.50 | - | 22,657,020 |
| Nov 7, 2025 | 231.00 | 233.00 | 226.50 | 228.50 | 228.50 | -2.35% | 20,331,380 |
| Nov 6, 2025 | 239.50 | 241.50 | 233.50 | 234.00 | 234.00 | -0.43% | 24,899,470 |
| Nov 5, 2025 | 230.00 | 238.50 | 230.00 | 235.00 | 235.00 | -1.67% | 33,374,720 |
| Nov 4, 2025 | 248.50 | 251.50 | 237.00 | 239.00 | 239.00 | -2.85% | 38,613,040 |
| Nov 3, 2025 | 248.50 | 251.00 | 242.50 | 246.00 | 246.00 | -0.61% | 40,922,690 |
| Oct 31, 2025 | 225.50 | 247.50 | 225.00 | 247.50 | 247.50 | 10.00% | 54,002,770 |
| Oct 30, 2025 | 220.00 | 227.50 | 219.00 | 225.00 | 225.00 | 1.81% | 46,443,910 |
| Oct 29, 2025 | 205.00 | 222.50 | 204.50 | 221.00 | 221.00 | 8.87% | 43,197,350 |
| Oct 28, 2025 | 199.50 | 203.00 | 198.00 | 203.00 | 203.00 | 0.25% | 20,675,500 |
| Oct 27, 2025 | 202.00 | 205.00 | 198.00 | 202.50 | 202.50 | 3.32% | 30,966,760 |
| Oct 23, 2025 | 191.50 | 196.50 | 190.00 | 196.00 | 196.00 | 1.55% | 18,906,200 |
| Oct 22, 2025 | 191.50 | 193.50 | 190.50 | 193.00 | 193.00 | -1.03% | 18,468,490 |
| Oct 21, 2025 | 200.00 | 200.00 | 194.00 | 195.00 | 195.00 | -2.50% | 24,890,180 |
| Oct 20, 2025 | 193.50 | 200.50 | 191.00 | 200.00 | 200.00 | 2.04% | 24,539,310 |
| Oct 17, 2025 | 191.50 | 199.50 | 189.50 | 196.00 | 196.00 | 2.35% | 43,134,580 |
| Oct 16, 2025 | 180.00 | 191.50 | 180.00 | 191.50 | 191.50 | 7.58% | 52,875,000 |
| Oct 15, 2025 | 172.00 | 178.00 | 170.00 | 178.00 | 178.00 | 5.01% | 21,086,960 |
| Oct 14, 2025 | 175.00 | 176.50 | 168.50 | 169.50 | 169.50 | -2.02% | 25,053,900 |
| Oct 13, 2025 | 173.50 | 174.50 | 171.00 | 173.00 | 173.00 | -3.35% | 22,677,710 |
| Oct 9, 2025 | 180.00 | 181.50 | 176.00 | 179.00 | 179.00 | 2.58% | 26,056,890 |
| Oct 8, 2025 | 173.00 | 175.50 | 171.00 | 174.50 | 174.50 | 0.58% | 21,966,990 |
| Oct 7, 2025 | 169.00 | 176.50 | 168.50 | 173.50 | 173.50 | 4.83% | 36,010,260 |
| Oct 3, 2025 | 166.00 | 169.00 | 165.00 | 165.50 | 165.50 | 0.61% | 19,972,440 |
| Oct 2, 2025 | 165.50 | 166.50 | 163.50 | 164.50 | 164.50 | 0.92% | 15,369,360 |
| Oct 1, 2025 | 166.00 | 166.50 | 162.50 | 163.00 | 163.00 | -0.61% | 14,183,810 |
| Sep 30, 2025 | 166.00 | 166.50 | 163.00 | 164.00 | 164.00 | -0.91% | 24,953,760 |
| Sep 26, 2025 | 170.50 | 170.50 | 165.50 | 165.50 | 165.50 | -3.78% | 15,531,300 |
| Sep 25, 2025 | 173.00 | 173.50 | 170.00 | 172.00 | 172.00 | - | 14,660,770 |
| Sep 24, 2025 | 175.00 | 175.50 | 171.00 | 172.00 | 172.00 | -1.43% | 17,175,390 |
| Sep 23, 2025 | 177.50 | 177.50 | 173.50 | 174.50 | 174.50 | 1.16% | 26,525,370 |
| Sep 22, 2025 | 171.50 | 173.50 | 169.00 | 172.50 | 172.50 | 1.47% | 19,848,630 |
| Sep 19, 2025 | 171.50 | 172.50 | 169.50 | 170.00 | 170.00 | - | 17,660,680 |
| Sep 18, 2025 | 170.50 | 173.50 | 169.00 | 170.00 | 170.00 | 0.59% | 19,319,730 |
| Sep 17, 2025 | 170.00 | 170.00 | 167.50 | 169.00 | 169.00 | -0.29% | 8,848,743 |
| Sep 16, 2025 | 168.50 | 170.50 | 167.50 | 169.50 | 169.50 | 1.80% | 13,936,570 |
| Sep 15, 2025 | 167.50 | 168.00 | 165.00 | 166.50 | 166.50 | -0.30% | 8,593,930 |
| Sep 12, 2025 | 168.00 | 168.50 | 165.00 | 167.00 | 167.00 | 0.30% | 10,981,440 |
| Sep 11, 2025 | 170.00 | 172.00 | 166.00 | 166.50 | 166.50 | -1.48% | 16,367,030 |
| Sep 10, 2025 | 169.50 | 172.00 | 168.50 | 169.00 | 169.00 | 1.20% | 26,755,400 |
| Sep 9, 2025 | 170.00 | 170.00 | 164.00 | 167.00 | 167.00 | -2.62% | 53,429,440 |
| Sep 8, 2025 | 166.00 | 171.50 | 162.00 | 171.50 | 171.50 | 9.94% | 45,515,530 |
| Sep 5, 2025 | 155.00 | 156.50 | 154.50 | 156.00 | 156.00 | 1.30% | 6,214,710 |
| Sep 4, 2025 | 156.50 | 157.00 | 153.50 | 154.00 | 154.00 | -1.91% | 9,878,356 |
| Sep 3, 2025 | 156.50 | 157.00 | 154.00 | 157.00 | 157.00 | - | 8,823,983 |
| Sep 2, 2025 | 156.50 | 160.50 | 156.00 | 157.00 | 157.00 | 0.64% | 28,343,780 |
| Sep 1, 2025 | 152.00 | 157.00 | 151.00 | 156.00 | 156.00 | 3.31% | 21,915,570 |
| Aug 29, 2025 | 149.00 | 153.50 | 149.00 | 151.00 | 151.00 | 2.37% | 17,587,100 |
| Aug 28, 2025 | 149.50 | 150.00 | 147.00 | 147.50 | 147.50 | -1.99% | 10,402,890 |
| Aug 27, 2025 | 150.00 | 151.50 | 150.00 | 150.50 | 150.50 | 1.01% | 7,972,320 |
| Aug 26, 2025 | 148.00 | 149.50 | 147.50 | 149.00 | 149.00 | 0.34% | 12,818,280 |
| Aug 25, 2025 | 146.50 | 149.00 | 146.50 | 148.50 | 148.50 | 3.48% | 9,030,119 |
| Aug 22, 2025 | 144.00 | 145.00 | 143.00 | 143.50 | 143.50 | -0.35% | 6,626,054 |
| Aug 21, 2025 | 144.00 | 145.50 | 143.50 | 144.00 | 144.00 | -0.69% | 9,998,809 |
| Aug 20, 2025 | 148.00 | 148.50 | 144.00 | 145.00 | 145.00 | -2.36% | 13,288,900 |
| Aug 19, 2025 | 151.00 | 151.50 | 148.00 | 148.50 | 148.50 | -1.33% | 11,423,760 |
| Aug 18, 2025 | 149.00 | 151.00 | 148.50 | 150.50 | 150.50 | 1.69% | 12,078,050 |
| Aug 15, 2025 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | - | 6,185,441 |
| Aug 14, 2025 | 147.50 | 149.00 | 147.00 | 148.00 | 148.00 | -0.34% | 8,454,189 |
| Aug 13, 2025 | 150.00 | 150.50 | 147.00 | 148.50 | 148.50 | 0.34% | 14,565,180 |
| Aug 12, 2025 | 152.50 | 152.50 | 148.00 | 148.00 | 148.00 | -1.99% | 13,479,980 |
| Aug 11, 2025 | 150.50 | 154.50 | 149.50 | 151.00 | 151.00 | 1.34% | 20,538,180 |
| Aug 8, 2025 | 150.00 | 152.00 | 149.00 | 149.00 | 149.00 | 0.68% | 13,956,900 |
| Aug 7, 2025 | 147.50 | 149.50 | 147.00 | 148.00 | 148.00 | 2.07% | 13,007,310 |
| Aug 6, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | -1.02% | 9,798,452 |
| Aug 5, 2025 | 148.00 | 149.00 | 146.00 | 146.50 | 146.50 | -0.68% | 16,238,930 |
| Aug 4, 2025 | 148.50 | 148.50 | 146.00 | 147.50 | 147.50 | -3.28% | 18,382,020 |
| Aug 1, 2025 | 143.50 | 152.50 | 141.50 | 152.50 | 152.50 | - | 40,588,130 |
| Jul 31, 2025 | 150.50 | 154.00 | 149.50 | 152.50 | 152.50 | 0.33% | 12,413,000 |
| Jul 30, 2025 | 154.00 | 155.00 | 151.00 | 152.00 | 152.00 | -0.98% | 11,434,450 |
| Jul 29, 2025 | 154.00 | 155.00 | 153.50 | 153.50 | 153.50 | -0.65% | 5,103,625 |
| Jul 28, 2025 | 154.00 | 155.50 | 153.00 | 154.50 | 154.50 | 0.65% | 10,584,640 |
| Jul 25, 2025 | 154.50 | 155.00 | 152.00 | 153.50 | 153.50 | -1.29% | 8,223,788 |
| Jul 24, 2025 | 154.00 | 155.50 | 152.50 | 155.50 | 155.50 | 1.30% | 11,211,190 |
| Jul 23, 2025 | 152.00 | 154.50 | 152.00 | 153.50 | 153.50 | 1.66% | 12,179,890 |
| Jul 22, 2025 | 151.00 | 154.50 | 150.00 | 151.00 | 151.00 | -0.98% | 12,041,400 |
| Jul 21, 2025 | 153.00 | 153.50 | 151.50 | 152.50 | 152.50 | -0.97% | 10,711,760 |
| Jul 18, 2025 | 153.50 | 155.00 | 153.00 | 154.00 | 154.00 | 1.65% | 14,682,160 |
| Jul 17, 2025 | 151.50 | 153.00 | 151.00 | 151.50 | 151.50 | 0.33% | 9,172,170 |
| Jul 16, 2025 | 150.00 | 153.00 | 149.00 | 151.00 | 151.00 | 0.33% | 12,142,340 |
| Jul 15, 2025 | 147.00 | 150.50 | 146.50 | 150.50 | 150.50 | 1.35% | 9,133,908 |