ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
15.21
+0.05 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
15.17
-0.04 (-0.26%)
After-hours: Dec 5, 2025, 7:33 PM EST
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.33 | 15.47 | 15.20 | 15.21 | 15.21 | 0.33% | 3,854,432 |
| Dec 4, 2025 | 15.16 | 15.20 | 15.06 | 15.16 | 15.16 | -1.56% | 5,432,755 |
| Dec 3, 2025 | 15.12 | 15.41 | 15.02 | 15.40 | 15.40 | 0.85% | 6,436,451 |
| Dec 2, 2025 | 15.04 | 15.29 | 14.98 | 15.27 | 15.27 | 2.97% | 7,395,810 |
| Dec 1, 2025 | 14.70 | 14.88 | 14.63 | 14.83 | 14.83 | -0.80% | 5,216,026 |
| Nov 28, 2025 | 14.86 | 14.96 | 14.79 | 14.95 | 14.95 | 3.82% | 5,350,959 |
| Nov 26, 2025 | 14.39 | 14.54 | 14.30 | 14.40 | 14.40 | 1.55% | 5,480,320 |
| Nov 25, 2025 | 13.93 | 14.19 | 13.71 | 14.18 | 14.18 | 0.14% | 5,422,895 |
| Nov 24, 2025 | 13.88 | 14.21 | 13.79 | 14.16 | 14.16 | 2.46% | 7,764,464 |
| Nov 21, 2025 | 13.59 | 13.99 | 13.35 | 13.82 | 13.82 | 0.51% | 7,786,443 |
| Nov 20, 2025 | 14.61 | 14.68 | 13.72 | 13.75 | 13.75 | -2.27% | 9,357,768 |
| Nov 19, 2025 | 13.89 | 14.11 | 13.79 | 14.07 | 14.07 | -0.71% | 7,126,679 |
| Nov 18, 2025 | 14.08 | 14.32 | 13.93 | 14.17 | 14.17 | -0.91% | 7,443,717 |
| Nov 17, 2025 | 14.27 | 14.54 | 14.20 | 14.30 | 14.30 | -2.12% | 7,068,329 |
| Nov 14, 2025 | 14.35 | 14.84 | 14.33 | 14.61 | 14.61 | -0.14% | 4,582,201 |
| Nov 13, 2025 | 15.10 | 15.10 | 14.55 | 14.63 | 14.63 | -2.40% | 9,073,901 |
| Nov 12, 2025 | 15.13 | 15.13 | 14.91 | 14.99 | 14.99 | 0.07% | 5,385,493 |
| Nov 11, 2025 | 15.02 | 15.13 | 14.91 | 14.98 | 14.98 | -2.60% | 7,127,035 |
| Nov 10, 2025 | 15.35 | 15.43 | 15.11 | 15.38 | 15.38 | 1.05% | 8,048,606 |
| Nov 7, 2025 | 14.99 | 15.23 | 14.79 | 15.22 | 15.22 | -0.98% | 10,085,456 |
| Nov 6, 2025 | 15.56 | 15.66 | 15.29 | 15.37 | 15.37 | -2.91% | 9,607,709 |
| Nov 5, 2025 | 15.45 | 16.00 | 15.33 | 15.83 | 15.83 | 2.99% | 10,527,000 |
| Nov 4, 2025 | 15.50 | 15.70 | 15.36 | 15.37 | 15.37 | -5.06% | 13,865,551 |
| Nov 3, 2025 | 16.11 | 16.29 | 16.04 | 16.19 | 16.19 | 1.12% | 8,003,417 |
| Oct 31, 2025 | 15.83 | 16.39 | 15.77 | 16.01 | 16.01 | 6.45% | 11,107,468 |
| Oct 30, 2025 | 14.75 | 15.32 | 14.33 | 15.04 | 15.04 | 4.23% | 12,557,444 |
| Oct 29, 2025 | 14.48 | 14.55 | 14.23 | 14.43 | 14.43 | 8.01% | 15,349,551 |
| Oct 28, 2025 | 13.28 | 13.38 | 13.18 | 13.36 | 13.36 | 0.98% | 6,395,374 |
| Oct 27, 2025 | 13.27 | 13.30 | 13.11 | 13.23 | 13.23 | 1.93% | 6,408,497 |
| Oct 24, 2025 | 13.00 | 13.06 | 12.91 | 12.98 | 12.98 | 1.25% | 6,662,445 |
| Oct 23, 2025 | 12.63 | 12.86 | 12.62 | 12.82 | 12.82 | 2.89% | 7,471,742 |
| Oct 22, 2025 | 12.65 | 12.66 | 12.31 | 12.46 | 12.46 | -1.74% | 9,740,531 |
| Oct 21, 2025 | 12.81 | 12.83 | 12.62 | 12.68 | 12.68 | -2.39% | 7,555,977 |
| Oct 20, 2025 | 13.09 | 13.10 | 12.93 | 12.99 | 12.99 | 2.12% | 8,064,257 |
| Oct 17, 2025 | 12.79 | 12.87 | 12.55 | 12.72 | 12.72 | 1.11% | 8,132,378 |
| Oct 16, 2025 | 12.61 | 12.84 | 12.45 | 12.58 | 12.58 | 5.45% | 16,022,510 |
| Oct 15, 2025 | 11.85 | 11.98 | 11.77 | 11.93 | 11.93 | 5.39% | 8,743,762 |
| Oct 14, 2025 | 11.25 | 11.51 | 11.21 | 11.32 | 11.32 | -3.50% | 8,203,428 |
| Oct 13, 2025 | 11.52 | 11.76 | 11.43 | 11.73 | 11.73 | 5.87% | 9,920,281 |
| Oct 10, 2025 | 11.71 | 11.77 | 11.07 | 11.08 | 11.08 | -5.38% | 11,023,516 |
| Oct 9, 2025 | 11.90 | 11.90 | 11.57 | 11.71 | 11.71 | -1.26% | 6,115,964 |
| Oct 8, 2025 | 11.51 | 11.88 | 11.48 | 11.86 | 11.86 | 4.22% | 7,094,720 |
| Oct 7, 2025 | 11.67 | 11.73 | 11.35 | 11.38 | 11.38 | -0.09% | 10,394,969 |
| Oct 6, 2025 | 11.21 | 11.41 | 11.21 | 11.39 | 11.39 | 2.80% | 8,508,792 |
| Oct 3, 2025 | 11.14 | 11.21 | 11.03 | 11.08 | 11.08 | -0.63% | 3,833,417 |
| Oct 2, 2025 | 11.22 | 11.23 | 11.09 | 11.15 | 11.15 | 0.18% | 5,071,575 |
| Oct 1, 2025 | 10.95 | 11.15 | 10.93 | 11.13 | 11.13 | 0.36% | 5,935,059 |
| Sep 30, 2025 | 11.02 | 11.10 | 10.95 | 11.09 | 11.09 | -0.36% | 4,975,651 |
| Sep 29, 2025 | 11.25 | 11.27 | 11.13 | 11.13 | 11.13 | -0.36% | 5,371,181 |
| Sep 26, 2025 | 11.15 | 11.19 | 11.08 | 11.17 | 11.17 | -2.53% | 4,357,922 |
| Sep 25, 2025 | 11.39 | 11.49 | 11.34 | 11.46 | 11.46 | -0.69% | 4,600,629 |
| Sep 24, 2025 | 11.63 | 11.63 | 11.47 | 11.54 | 11.54 | -1.37% | 4,245,545 |
| Sep 23, 2025 | 11.77 | 11.84 | 11.67 | 11.70 | 11.70 | -0.09% | 4,326,520 |
| Sep 22, 2025 | 11.52 | 11.76 | 11.51 | 11.71 | 11.71 | 2.18% | 4,720,320 |
| Sep 19, 2025 | 11.45 | 11.46 | 11.37 | 11.46 | 11.46 | -0.09% | 11,430,565 |
| Sep 18, 2025 | 11.41 | 11.50 | 11.32 | 11.47 | 11.47 | 1.50% | 7,656,576 |
| Sep 17, 2025 | 11.38 | 11.40 | 11.17 | 11.30 | 11.30 | - | 5,604,829 |
| Sep 16, 2025 | 11.41 | 11.41 | 11.25 | 11.30 | 11.30 | 0.89% | 5,259,236 |
| Sep 15, 2025 | 11.09 | 11.23 | 11.08 | 11.20 | 11.20 | 1.36% | 5,196,695 |
| Sep 12, 2025 | 11.15 | 11.17 | 11.03 | 11.05 | 11.05 | -0.54% | 3,885,014 |
| Sep 11, 2025 | 11.27 | 11.27 | 11.11 | 11.11 | 11.11 | -1.68% | 6,521,194 |
| Sep 10, 2025 | 11.40 | 11.43 | 11.25 | 11.30 | 11.30 | 0.98% | 7,585,201 |
| Sep 9, 2025 | 11.08 | 11.22 | 11.06 | 11.19 | 11.19 | -2.78% | 7,182,396 |
| Sep 8, 2025 | 11.28 | 11.52 | 11.23 | 11.51 | 11.51 | 9.93% | 10,526,040 |
| Sep 5, 2025 | 10.42 | 10.48 | 10.34 | 10.47 | 10.47 | 1.55% | 9,762,379 |
| Sep 4, 2025 | 10.16 | 10.32 | 10.15 | 10.31 | 10.31 | -0.19% | 7,131,375 |
| Sep 3, 2025 | 10.31 | 10.39 | 10.27 | 10.33 | 10.33 | 0.49% | 8,237,158 |
| Sep 2, 2025 | 10.14 | 10.34 | 10.13 | 10.28 | 10.28 | 3.73% | 9,691,796 |
| Aug 29, 2025 | 9.98 | 10.00 | 9.86 | 9.91 | 9.91 | -0.60% | 9,060,538 |
| Aug 28, 2025 | 9.93 | 10.01 | 9.86 | 9.97 | 9.97 | -0.50% | 4,923,618 |
| Aug 27, 2025 | 9.97 | 10.04 | 9.93 | 10.02 | 10.02 | -0.20% | 4,093,645 |
| Aug 26, 2025 | 9.93 | 10.04 | 9.91 | 10.04 | 10.04 | 1.62% | 5,102,125 |
| Aug 25, 2025 | 9.92 | 9.96 | 9.87 | 9.88 | 9.88 | 0.20% | 4,496,647 |
| Aug 22, 2025 | 9.58 | 9.93 | 9.56 | 9.86 | 9.86 | 2.39% | 9,586,143 |
| Aug 21, 2025 | 9.58 | 9.67 | 9.53 | 9.63 | 9.63 | -0.62% | 8,753,987 |
| Aug 20, 2025 | 9.62 | 9.70 | 9.52 | 9.69 | 9.69 | -1.42% | 8,969,510 |
| Aug 19, 2025 | 9.92 | 9.98 | 9.81 | 9.83 | 9.83 | -2.67% | 6,695,724 |
| Aug 18, 2025 | 10.06 | 10.13 | 10.03 | 10.10 | 10.10 | 2.75% | 5,573,416 |
| Aug 15, 2025 | 9.90 | 9.95 | 9.81 | 9.83 | 9.83 | -1.11% | 7,214,389 |
| Aug 14, 2025 | 9.93 | 9.98 | 9.88 | 9.94 | 9.94 | -0.90% | 4,204,865 |
| Aug 13, 2025 | 10.11 | 10.14 | 9.98 | 10.03 | 10.03 | -0.99% | 6,780,748 |
| Aug 12, 2025 | 10.06 | 10.14 | 9.94 | 10.13 | 10.13 | 1.20% | 8,007,516 |
| Aug 11, 2025 | 10.06 | 10.18 | 9.99 | 10.01 | 10.01 | 0.40% | 4,956,325 |
| Aug 8, 2025 | 10.00 | 10.04 | 9.95 | 9.97 | 9.97 | 0.61% | 4,606,532 |
| Aug 7, 2025 | 10.01 | 10.06 | 9.86 | 9.91 | 9.91 | 1.95% | 5,436,208 |
| Aug 6, 2025 | 9.73 | 9.76 | 9.64 | 9.72 | 9.72 | -0.10% | 5,033,379 |
| Aug 5, 2025 | 9.90 | 9.92 | 9.63 | 9.73 | 9.73 | -2.51% | 9,206,373 |
| Aug 4, 2025 | 9.96 | 10.00 | 9.91 | 9.98 | 9.98 | -0.30% | 6,663,584 |
| Aug 1, 2025 | 10.02 | 10.10 | 9.88 | 10.01 | 10.01 | 5.37% | 11,115,893 |
| Jul 31, 2025 | 9.90 | 9.93 | 9.30 | 9.50 | 9.50 | -8.03% | 15,184,132 |
| Jul 30, 2025 | 10.40 | 10.43 | 10.25 | 10.33 | 10.33 | -1.43% | 6,960,033 |
| Jul 29, 2025 | 10.57 | 10.60 | 10.39 | 10.48 | 10.48 | -0.85% | 9,204,326 |
| Jul 28, 2025 | 10.55 | 10.59 | 10.51 | 10.57 | 10.57 | 0.67% | 5,675,542 |
| Jul 25, 2025 | 10.51 | 10.53 | 10.41 | 10.50 | 10.50 | -0.66% | 3,946,100 |
| Jul 24, 2025 | 10.59 | 10.67 | 10.54 | 10.57 | 10.57 | -0.09% | 5,891,699 |
| Jul 23, 2025 | 10.53 | 10.61 | 10.50 | 10.58 | 10.58 | 2.82% | 6,977,183 |
| Jul 22, 2025 | 10.39 | 10.41 | 10.19 | 10.29 | 10.29 | -1.81% | 6,969,994 |
| Jul 21, 2025 | 10.52 | 10.61 | 10.47 | 10.48 | 10.48 | -0.38% | 4,168,377 |
| Jul 18, 2025 | 10.62 | 10.63 | 10.47 | 10.52 | 10.52 | -0.57% | 5,345,523 |
| Jul 17, 2025 | 10.46 | 10.64 | 10.46 | 10.58 | 10.58 | 1.54% | 5,483,983 |