ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan
· Delayed Price · Currency is TWD 320.00
-22.00 (-6.43%)
At close: Mar 9, 2026
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 308.00 | 320.00 | 308.00 | 320.00 | 320.00 | -6.43% | 29,407,900 |
| Mar 6, 2026 | 346.00 | 349.50 | 339.00 | 342.00 | 342.00 | -3.25% | 13,108,470 |
| Mar 5, 2026 | 343.50 | 357.00 | 342.50 | 353.50 | 353.50 | 7.94% | 33,834,690 |
| Mar 4, 2026 | 341.00 | 347.00 | 325.50 | 327.50 | 327.50 | -8.90% | 34,820,430 |
| Mar 3, 2026 | 366.00 | 377.50 | 354.50 | 359.50 | 359.50 | -2.97% | 30,520,670 |
| Mar 2, 2026 | 358.50 | 382.00 | 358.50 | 370.50 | 370.50 | -4.39% | 25,920,970 |
| Feb 26, 2026 | 388.00 | 394.00 | 381.00 | 387.50 | 387.50 | -0.39% | 38,059,650 |
| Feb 25, 2026 | 385.00 | 392.00 | 378.50 | 389.00 | 389.00 | 1.97% | 29,155,080 |
| Feb 24, 2026 | 360.00 | 383.00 | 358.50 | 381.50 | 381.50 | 9.31% | 34,312,580 |
| Feb 23, 2026 | 376.00 | 376.00 | 348.00 | 349.00 | 349.00 | -1.55% | 39,295,197 |
| Feb 11, 2026 | 350.00 | 356.50 | 345.00 | 354.50 | 354.50 | 3.05% | 21,179,491 |
| Feb 10, 2026 | 358.00 | 359.00 | 341.50 | 344.00 | 344.00 | 5.20% | 32,169,709 |
| Feb 9, 2026 | 319.50 | 330.00 | 316.50 | 327.00 | 327.00 | 7.39% | 35,662,116 |
| Feb 6, 2026 | 303.00 | 309.00 | 298.00 | 304.50 | 304.50 | 7.22% | 50,637,040 |
| Feb 5, 2026 | 294.00 | 296.00 | 279.00 | 284.00 | 284.00 | -6.12% | 39,674,840 |
| Feb 4, 2026 | 302.00 | 304.00 | 299.50 | 302.50 | 302.50 | 0.17% | 12,752,840 |
| Feb 3, 2026 | 303.50 | 306.50 | 296.50 | 302.00 | 302.00 | 3.42% | 20,292,840 |
| Feb 2, 2026 | 294.00 | 298.00 | 288.50 | 292.00 | 292.00 | -1.68% | 13,882,890 |
| Jan 30, 2026 | 305.00 | 305.50 | 295.50 | 297.00 | 297.00 | -4.19% | 25,884,890 |
| Jan 29, 2026 | 314.00 | 317.50 | 308.50 | 310.00 | 310.00 | -1.27% | 19,999,200 |
| Jan 28, 2026 | 312.50 | 317.00 | 310.50 | 314.00 | 314.00 | 2.45% | 18,773,450 |
| Jan 27, 2026 | 314.50 | 314.50 | 306.50 | 306.50 | 306.50 | -1.76% | 11,854,780 |
| Jan 26, 2026 | 308.50 | 315.00 | 306.00 | 312.00 | 312.00 | 1.46% | 15,664,949 |
| Jan 23, 2026 | 303.00 | 313.00 | 298.50 | 307.50 | 307.50 | 3.19% | 25,111,820 |
| Jan 22, 2026 | 300.00 | 305.50 | 294.00 | 298.00 | 298.00 | 2.41% | 20,306,200 |
| Jan 21, 2026 | 295.00 | 298.00 | 290.00 | 291.00 | 291.00 | -1.69% | 20,415,620 |
| Jan 20, 2026 | 292.50 | 299.00 | 292.00 | 296.00 | 296.00 | -1.00% | 15,380,870 |
| Jan 19, 2026 | 303.50 | 306.00 | 296.50 | 299.00 | 299.00 | -1.48% | 18,423,940 |
| Jan 16, 2026 | 301.50 | 308.50 | 298.00 | 303.50 | 303.50 | 1.68% | 29,045,550 |
| Jan 15, 2026 | 294.50 | 298.50 | 288.50 | 298.50 | 298.50 | 1.36% | 15,934,987 |
| Jan 14, 2026 | 290.50 | 295.00 | 287.00 | 294.50 | 294.50 | 1.73% | 18,423,487 |
| Jan 13, 2026 | 289.00 | 294.50 | 287.00 | 289.50 | 289.50 | 2.30% | 27,531,890 |
| Jan 12, 2026 | 280.00 | 296.00 | 275.00 | 283.00 | 283.00 | 4.04% | 24,637,210 |
| Jan 9, 2026 | 273.00 | 274.00 | 261.50 | 272.00 | 272.00 | -0.55% | 17,928,197 |
| Jan 8, 2026 | 275.50 | 276.50 | 268.00 | 273.50 | 273.50 | -0.55% | 19,703,020 |
| Jan 7, 2026 | 277.50 | 281.50 | 273.50 | 275.00 | 275.00 | 1.29% | 26,127,350 |
| Jan 6, 2026 | 270.50 | 273.50 | 267.00 | 271.50 | 271.50 | 3.04% | 29,051,817 |
| Jan 5, 2026 | 263.50 | 264.00 | 251.50 | 263.50 | 263.50 | 2.13% | 22,419,640 |
| Jan 2, 2026 | 253.00 | 264.00 | 250.00 | 258.00 | 258.00 | 2.99% | 24,181,460 |
| Dec 31, 2025 | 247.50 | 255.00 | 246.00 | 250.50 | 250.50 | 0.60% | 18,701,048 |
| Dec 30, 2025 | 249.50 | 251.00 | 244.00 | 249.00 | 249.00 | -0.80% | 15,107,622 |
| Dec 29, 2025 | 245.00 | 253.00 | 240.00 | 251.00 | 251.00 | 4.37% | 25,589,500 |
| Dec 26, 2025 | 235.00 | 240.50 | 233.50 | 240.50 | 240.50 | 2.56% | 17,100,840 |
| Dec 24, 2025 | 237.00 | 237.50 | 230.50 | 234.50 | 234.50 | - | 19,221,740 |
| Dec 23, 2025 | 232.00 | 236.00 | 231.50 | 234.50 | 234.50 | 1.08% | 16,419,720 |
| Dec 22, 2025 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | 1.09% | 16,911,160 |
| Dec 19, 2025 | 227.50 | 229.50 | 224.50 | 229.50 | 229.50 | 3.38% | 23,030,420 |
| Dec 18, 2025 | 223.00 | 224.50 | 219.50 | 222.00 | 222.00 | -2.84% | 16,464,087 |
| Dec 17, 2025 | 226.00 | 230.50 | 226.00 | 228.50 | 228.50 | -0.22% | 14,265,332 |
| Dec 16, 2025 | 231.00 | 234.50 | 226.00 | 229.00 | 229.00 | -2.14% | 23,079,470 |
| Dec 15, 2025 | 237.50 | 237.50 | 232.50 | 234.00 | 234.00 | -3.90% | 18,175,410 |
| Dec 12, 2025 | 245.50 | 248.00 | 241.50 | 243.50 | 243.50 | -0.41% | 13,620,530 |
| Dec 11, 2025 | 247.00 | 247.50 | 243.00 | 244.50 | 244.50 | - | 17,621,620 |
| Dec 10, 2025 | 240.50 | 246.50 | 239.00 | 244.50 | 244.50 | 1.88% | 19,559,684 |
| Dec 9, 2025 | 238.50 | 245.00 | 236.50 | 240.00 | 240.00 | 1.05% | 25,873,800 |
| Dec 8, 2025 | 233.00 | 238.50 | 233.00 | 237.50 | 237.50 | 2.81% | 23,644,380 |
| 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 |