Skip to main content
ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
21.12
-0.94 (-4.26%)
At close: Mar 6, 2026, 4:00 PM EST
21.02
-0.10 (-0.47%)
After-hours: Mar 6, 2026, 7:56 PM EST

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.4521.7120.9721.1221.12-4.26%7,985,179
Mar 5, 202622.2622.5621.4422.0622.06-0.18%8,940,808
Mar 4, 202622.6022.6521.8122.1022.10-0.94%9,829,775
Mar 3, 202622.7623.0121.9322.3122.31-7.81%13,376,046
Mar 2, 202624.0624.2923.7824.2024.20-0.37%6,575,498
Feb 27, 202623.8424.4323.6624.2924.290.25%5,940,240
Feb 26, 202625.0125.1523.8924.2324.23-3.50%7,824,928
Feb 25, 202625.1425.2925.0125.1125.111.17%5,399,960
Feb 24, 202624.5025.0424.3324.8224.825.71%7,798,104
Feb 23, 202623.2023.4923.0123.4823.48-2.00%8,759,658
Feb 20, 202623.0224.0923.0223.9623.963.36%7,008,410
Feb 19, 202623.1923.3722.9123.1823.18-0.69%5,457,313
Feb 18, 202623.7523.7523.1823.3423.34-0.55%5,715,510
Feb 17, 202623.1323.7022.9523.4723.470.30%8,123,736
Feb 13, 202623.4623.7623.0423.4023.40-0.26%7,000,745
Feb 12, 202623.9924.3323.4423.4623.46-1.18%12,328,627
Feb 11, 202623.3323.8823.1223.7423.745.56%8,892,249
Feb 10, 202622.4422.6822.1222.4922.491.53%8,697,978
Feb 9, 202621.0522.5120.9922.1522.156.03%13,112,729
Feb 6, 202620.1221.4220.0220.8920.893.11%17,971,059
Feb 5, 202618.5520.4818.3820.2620.266.69%14,670,731
Feb 4, 202619.5219.6418.6318.9918.99-2.06%11,632,419
Feb 3, 202619.7119.7818.9319.3919.39-0.10%9,448,795
Feb 2, 202618.7519.4618.6519.4119.412.27%8,338,523
Jan 30, 202619.3019.4818.7718.9818.98-4.04%9,464,630
Jan 29, 202619.8519.9719.1119.7819.78-2.37%10,391,211
Jan 28, 202620.1520.4920.0520.2620.260.95%9,536,427
Jan 27, 202619.7820.1619.6720.0720.071.21%6,975,785
Jan 26, 202619.6519.9619.5619.8319.832.27%6,324,531
Jan 23, 202619.4519.4819.2419.3919.391.73%9,161,978
Jan 22, 202619.2419.4018.9519.0619.060.42%7,480,834
Jan 21, 202618.9019.1918.7118.9818.980.42%10,170,453
Jan 20, 202618.7319.2718.7018.9018.90-2.63%7,433,572
Jan 16, 202619.5519.5919.3719.4119.411.15%6,469,057
Jan 15, 202619.4519.6719.1919.1919.191.64%7,275,478
Jan 14, 202618.7918.8918.6618.8818.880.96%4,828,315
Jan 13, 202618.5518.8118.4718.7018.702.35%5,210,147
Jan 12, 202617.9218.2917.8918.2718.273.57%5,142,586
Jan 9, 202617.6117.7817.4317.6417.641.79%6,551,014
Jan 8, 202617.5117.5417.1917.3317.33-1.65%6,021,064
Jan 7, 202617.5517.6717.3717.6217.620.69%6,289,132
Jan 6, 202617.5217.8117.4917.5017.503.18%10,424,960
Jan 5, 202617.1917.2716.8016.9616.960.59%9,058,984
Jan 2, 202616.6716.9716.6716.8616.864.72%9,041,545
Dec 31, 202516.1916.3216.0816.1016.100.44%5,089,426
Dec 30, 202516.1816.1816.0216.0316.030.06%3,482,401
Dec 29, 202516.1616.4015.9616.0216.021.91%5,748,816
Dec 26, 202515.8415.8915.5915.7215.721.09%3,450,439
Dec 24, 202515.5315.5915.4715.5515.550.13%2,193,314
Dec 23, 202515.4315.5815.3915.5315.531.17%2,649,132
Dec 22, 202515.4215.4715.2915.3515.351.25%3,398,900
Dec 19, 202515.0815.3515.0715.1615.161.95%10,493,250
Dec 18, 202514.8915.0214.8014.8714.870.81%6,196,413
Dec 17, 202515.2515.2814.7214.7514.75-3.59%7,824,949
Dec 16, 202515.3015.4215.1815.3015.30-1.80%9,976,100
Dec 15, 202515.6515.8315.5615.5815.58-1.14%5,720,666
Dec 12, 202516.2916.2915.6815.7615.76-3.90%10,021,151
Dec 11, 202516.2816.4416.1016.4016.40-0.18%5,992,305
Dec 10, 202516.1816.5116.0416.4316.432.88%6,857,022
Dec 9, 202515.7616.0315.7115.9715.971.46%5,157,622
Dec 8, 202515.8915.9815.6515.7415.743.48%6,126,535
Dec 5, 202515.3315.4715.2015.2115.210.33%3,854,600
Dec 4, 202515.1615.2015.0615.1615.16-1.56%5,438,564
Dec 3, 202515.1215.4115.0215.4015.400.85%6,437,150
Dec 2, 202515.0415.2914.9815.2715.272.97%7,396,182
Dec 1, 202514.7014.8814.6314.8314.83-0.80%5,216,402
Nov 28, 202514.8614.9614.7914.9514.953.82%5,356,411
Nov 26, 202514.3914.5414.3014.4014.401.55%5,480,660
Nov 25, 202513.9314.1913.7114.1814.180.14%5,422,995
Nov 24, 202513.8814.2113.7914.1614.162.46%7,765,775
Nov 21, 202513.5913.9913.3513.8213.820.51%7,787,094
Nov 20, 202514.6114.6813.7213.7513.75-2.27%9,358,690
Nov 19, 202513.8914.1113.7914.0714.07-0.71%7,126,679
Nov 18, 202514.0814.3213.9314.1714.17-0.91%7,443,717
Nov 17, 202514.2714.5414.2014.3014.30-2.12%7,068,329
Nov 14, 202514.3514.8414.3314.6114.61-0.14%4,582,201
Nov 13, 202515.1015.1014.5514.6314.63-2.40%9,073,901
Nov 12, 202515.1315.1314.9114.9914.990.07%5,385,493
Nov 11, 202515.0215.1314.9114.9814.98-2.60%7,127,035
Nov 10, 202515.3515.4315.1115.3815.381.05%8,048,606
Nov 7, 202514.9915.2314.7915.2215.22-0.98%10,085,456
Nov 6, 202515.5615.6615.2915.3715.37-2.91%9,607,709
Nov 5, 202515.4516.0015.3315.8315.832.99%10,527,000
Nov 4, 202515.5015.7015.3615.3715.37-5.06%13,865,551
Nov 3, 202516.1116.2916.0416.1916.191.12%8,003,417
Oct 31, 202515.8316.3915.7716.0116.016.45%11,107,468
Oct 30, 202514.7515.3214.3315.0415.044.23%12,557,444
Oct 29, 202514.4814.5514.2314.4314.438.01%15,349,551
Oct 28, 202513.2813.3813.1813.3613.360.98%6,395,374
Oct 27, 202513.2713.3013.1113.2313.231.93%6,408,497
Oct 24, 202513.0013.0612.9112.9812.981.25%6,662,445
Oct 23, 202512.6312.8612.6212.8212.822.89%7,471,742
Oct 22, 202512.6512.6612.3112.4612.46-1.74%9,740,531
Oct 21, 202512.8112.8312.6212.6812.68-2.39%7,555,977
Oct 20, 202513.0913.1012.9312.9912.992.12%8,064,257
Oct 17, 202512.7912.8712.5512.7212.721.11%8,132,378
Oct 16, 202512.6112.8412.4512.5812.585.45%16,022,510
Oct 15, 202511.8511.9811.7711.9311.935.39%8,743,762
Oct 14, 202511.2511.5111.2111.3211.32-3.50%8,203,428
Oct 13, 202511.5211.7611.4311.7311.735.87%9,920,281