ASE Technology Holding Co., Ltd. (TPE:3711)
Taiwan
· Delayed Price · Currency is TWD 488.50
-7.00 (-1.41%)
Apr 29, 2026, 1:30 PM CST
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 487.00 | 487.50 | 486.50 | 487.50 | - | -1.61% | 653,000 |
| Apr 28, 2026 | 489.00 | 510.00 | 483.50 | 495.50 | 495.50 | - | 21,674,840 |
| Apr 27, 2026 | 517.00 | 523.00 | 495.50 | 495.50 | 495.50 | -0.10% | 30,068,720 |
| Apr 24, 2026 | 467.50 | 500.00 | 467.50 | 496.00 | 496.00 | 6.78% | 27,205,810 |
| Apr 23, 2026 | 474.50 | 497.50 | 456.00 | 464.50 | 464.50 | -0.11% | 25,950,470 |
| Apr 22, 2026 | 462.00 | 473.00 | 460.50 | 465.00 | 465.00 | -1.48% | 16,165,630 |
| Apr 21, 2026 | 467.00 | 476.00 | 461.00 | 472.00 | 472.00 | 2.28% | 17,579,220 |
| Apr 20, 2026 | 457.00 | 473.00 | 454.50 | 461.50 | 461.50 | 4.41% | 21,704,420 |
| Apr 17, 2026 | 441.00 | 463.00 | 437.50 | 442.00 | 442.00 | -1.89% | 24,539,470 |
| Apr 16, 2026 | 450.00 | 453.00 | 436.00 | 450.50 | 450.50 | 0.90% | 23,500,840 |
| Apr 15, 2026 | 431.50 | 460.00 | 431.00 | 446.50 | 446.50 | 5.31% | 30,472,590 |
| Apr 14, 2026 | 430.00 | 437.00 | 421.00 | 424.00 | 424.00 | 1.56% | 18,996,500 |
| Apr 13, 2026 | 415.50 | 428.00 | 403.00 | 417.50 | 417.50 | 6.23% | 25,855,200 |
| Apr 10, 2026 | 390.00 | 397.50 | 385.00 | 393.00 | 393.00 | 0.26% | 15,350,180 |
| Apr 9, 2026 | 387.00 | 394.50 | 381.00 | 392.00 | 392.00 | 2.35% | 20,763,380 |
| Apr 8, 2026 | 364.00 | 385.00 | 364.00 | 383.00 | 383.00 | 8.81% | 25,647,950 |
| Apr 7, 2026 | 361.50 | 366.00 | 348.50 | 352.00 | 352.00 | -2.49% | 13,953,430 |
| Apr 2, 2026 | 375.50 | 375.50 | 356.00 | 361.00 | 361.00 | - | 24,470,650 |
| Apr 1, 2026 | 345.00 | 361.00 | 344.50 | 361.00 | 361.00 | 9.89% | 18,663,600 |
| Mar 31, 2026 | 342.00 | 345.00 | 328.50 | 328.50 | 328.50 | -7.07% | 23,374,430 |
| Mar 30, 2026 | 343.00 | 355.00 | 342.00 | 353.50 | 353.50 | - | 15,337,000 |
| Mar 27, 2026 | 347.50 | 354.00 | 342.50 | 353.50 | 353.50 | -1.53% | 17,071,590 |
| Mar 26, 2026 | 353.00 | 366.00 | 352.50 | 359.00 | 359.00 | 1.99% | 19,878,450 |
| Mar 25, 2026 | 349.50 | 357.50 | 347.00 | 352.00 | 352.00 | 5.86% | 16,802,160 |
| Mar 24, 2026 | 338.00 | 341.00 | 329.00 | 332.50 | 332.50 | 0.91% | 10,161,717 |
| Mar 23, 2026 | 319.00 | 331.00 | 318.50 | 329.50 | 329.50 | -4.22% | 15,429,610 |
| Mar 20, 2026 | 348.00 | 352.00 | 340.50 | 344.00 | 344.00 | -0.86% | 22,143,300 |
| Mar 19, 2026 | 347.50 | 353.00 | 340.50 | 347.00 | 347.00 | -2.94% | 18,068,830 |
| Mar 18, 2026 | 348.00 | 363.00 | 348.00 | 357.50 | 357.50 | 4.53% | 26,993,520 |
| Mar 17, 2026 | 343.00 | 345.50 | 339.00 | 342.00 | 342.00 | 1.33% | 10,411,090 |
| Mar 16, 2026 | 343.50 | 347.00 | 335.00 | 337.50 | 337.50 | -1.17% | 12,340,790 |
| Mar 13, 2026 | 334.00 | 343.00 | 326.50 | 341.50 | 341.50 | 1.94% | 13,423,260 |
| Mar 12, 2026 | 341.00 | 348.00 | 331.00 | 335.00 | 335.00 | -3.04% | 17,095,300 |
| Mar 11, 2026 | 346.00 | 347.00 | 340.50 | 345.50 | 345.50 | 2.98% | 16,651,240 |
| Mar 10, 2026 | 336.00 | 348.00 | 332.50 | 335.50 | 335.50 | 4.84% | 24,955,070 |
| 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 |