ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
40.21
-1.64 (-3.92%)
At close: Jun 26, 2026, 4:00 PM EDT
39.88
-0.33 (-0.82%)
After-hours: Jun 26, 2026, 7:59 PM EDT
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 40.10 | 40.53 | 39.35 | 40.21 | 40.21 | -3.92% | 14,000,046 |
| Jun 25, 2026 | 41.97 | 42.73 | 40.57 | 41.85 | 41.85 | 1.23% | 16,334,513 |
| Jun 24, 2026 | 40.65 | 42.33 | 40.30 | 41.34 | 41.34 | 3.95% | 12,181,591 |
| Jun 23, 2026 | 40.18 | 40.73 | 39.41 | 39.77 | 39.77 | -8.83% | 17,038,453 |
| Jun 22, 2026 | 43.03 | 44.47 | 42.36 | 43.62 | 43.62 | 7.54% | 13,157,349 |
| Jun 18, 2026 | 39.02 | 40.87 | 39.02 | 40.56 | 40.56 | 8.33% | 15,693,326 |
| Jun 17, 2026 | 37.96 | 38.88 | 37.40 | 37.44 | 37.44 | 1.63% | 9,212,498 |
| Jun 16, 2026 | 37.80 | 38.13 | 36.62 | 36.84 | 36.84 | -4.31% | 11,788,316 |
| Jun 15, 2026 | 38.25 | 38.83 | 37.79 | 38.50 | 38.50 | 1.00% | 11,428,235 |
| Jun 12, 2026 | 37.00 | 38.56 | 36.60 | 38.12 | 38.12 | 3.59% | 9,410,742 |
| Jun 11, 2026 | 35.00 | 37.09 | 34.99 | 36.80 | 36.80 | 7.29% | 14,333,667 |
| Jun 10, 2026 | 34.48 | 36.09 | 34.09 | 34.30 | 34.30 | -2.22% | 12,988,535 |
| Jun 9, 2026 | 36.52 | 36.94 | 32.73 | 35.08 | 35.08 | -1.24% | 18,002,895 |
| Jun 8, 2026 | 35.48 | 36.11 | 34.83 | 35.52 | 35.52 | 4.38% | 10,957,883 |
| Jun 5, 2026 | 36.45 | 36.58 | 33.70 | 34.03 | 34.03 | -11.38% | 21,368,317 |
| Jun 4, 2026 | 37.92 | 38.68 | 37.07 | 38.40 | 38.40 | -3.78% | 11,135,031 |
| Jun 3, 2026 | 39.13 | 40.47 | 38.95 | 39.91 | 39.91 | 1.66% | 8,862,349 |
| Jun 2, 2026 | 37.68 | 39.39 | 37.21 | 39.26 | 39.26 | 2.86% | 10,473,250 |
| Jun 1, 2026 | 38.15 | 38.48 | 36.92 | 38.17 | 38.17 | -0.47% | 6,587,656 |
| May 29, 2026 | 39.25 | 39.50 | 38.02 | 38.35 | 38.35 | -5.54% | 8,541,518 |
| May 28, 2026 | 39.64 | 41.10 | 39.04 | 40.60 | 40.60 | 3.92% | 8,826,464 |
| May 27, 2026 | 40.12 | 40.48 | 38.18 | 39.07 | 39.07 | 0.31% | 11,844,340 |
| May 26, 2026 | 38.10 | 39.57 | 37.76 | 38.95 | 38.95 | 11.89% | 13,678,951 |
| May 22, 2026 | 35.10 | 35.10 | 34.08 | 34.81 | 34.81 | 6.65% | 8,056,618 |
| May 21, 2026 | 31.92 | 32.94 | 31.87 | 32.64 | 32.64 | 3.00% | 7,569,948 |
| May 20, 2026 | 30.69 | 31.76 | 30.69 | 31.69 | 31.69 | 2.59% | 9,981,468 |
| May 19, 2026 | 29.99 | 31.42 | 29.89 | 30.89 | 30.89 | -2.40% | 11,019,524 |
| May 18, 2026 | 32.25 | 32.85 | 31.04 | 31.65 | 31.65 | -6.39% | 11,379,555 |
| May 15, 2026 | 33.90 | 34.46 | 33.73 | 33.81 | 33.81 | -4.09% | 8,206,203 |
| May 14, 2026 | 35.00 | 35.51 | 34.79 | 35.25 | 35.25 | -0.62% | 5,835,017 |
| May 13, 2026 | 35.01 | 35.71 | 34.55 | 35.47 | 35.47 | 3.47% | 6,657,740 |
| May 12, 2026 | 34.70 | 34.92 | 32.99 | 34.28 | 34.28 | -2.89% | 9,870,984 |
| May 11, 2026 | 34.19 | 35.32 | 34.06 | 35.30 | 35.30 | 3.13% | 8,256,362 |
| May 8, 2026 | 33.28 | 34.30 | 32.80 | 34.23 | 34.23 | 2.67% | 10,085,691 |
| May 7, 2026 | 34.00 | 34.09 | 32.97 | 33.34 | 33.34 | -2.40% | 8,238,614 |
| May 6, 2026 | 33.20 | 34.22 | 32.97 | 34.16 | 34.16 | 2.15% | 8,544,343 |
| May 5, 2026 | 33.06 | 33.69 | 32.52 | 33.44 | 33.44 | 3.59% | 9,573,439 |
| May 4, 2026 | 32.48 | 32.86 | 31.86 | 32.28 | 32.28 | 2.18% | 7,293,231 |
| May 1, 2026 | 31.28 | 31.91 | 31.03 | 31.59 | 31.59 | 0.57% | 4,325,483 |
| Apr 30, 2026 | 31.07 | 31.56 | 30.25 | 31.41 | 31.41 | 2.68% | 6,415,064 |
| Apr 29, 2026 | 30.40 | 30.74 | 29.42 | 30.59 | 30.59 | 1.70% | 9,270,527 |
| Apr 28, 2026 | 30.00 | 30.40 | 29.54 | 30.08 | 30.08 | -2.50% | 9,183,344 |
| Apr 27, 2026 | 31.59 | 31.59 | 30.39 | 30.85 | 30.85 | -3.59% | 7,496,822 |
| Apr 24, 2026 | 31.48 | 32.31 | 31.47 | 32.00 | 32.00 | 7.35% | 10,799,288 |
| Apr 23, 2026 | 29.64 | 30.31 | 29.34 | 29.81 | 29.81 | -0.47% | 7,526,695 |
| Apr 22, 2026 | 29.63 | 30.09 | 29.47 | 29.95 | 29.95 | 1.18% | 7,129,918 |
| Apr 21, 2026 | 29.62 | 29.89 | 29.42 | 29.60 | 29.60 | 1.09% | 6,930,987 |
| Apr 20, 2026 | 29.15 | 29.61 | 28.95 | 29.28 | 29.28 | 2.41% | 5,987,715 |
| Apr 17, 2026 | 28.50 | 28.71 | 28.14 | 28.59 | 28.59 | 3.59% | 9,233,232 |
| Apr 16, 2026 | 27.82 | 27.84 | 27.25 | 27.60 | 27.60 | 1.36% | 6,834,292 |
| Apr 15, 2026 | 27.61 | 27.73 | 26.64 | 27.23 | 27.23 | 1.34% | 8,421,260 |
| Apr 14, 2026 | 26.76 | 26.95 | 26.53 | 26.87 | 26.87 | 1.21% | 4,798,597 |
| Apr 13, 2026 | 26.01 | 26.57 | 25.96 | 26.55 | 26.55 | 6.88% | 6,608,485 |
| Apr 10, 2026 | 24.98 | 25.33 | 24.81 | 24.84 | 24.84 | 1.35% | 5,616,827 |
| Apr 9, 2026 | 24.45 | 24.86 | 24.20 | 24.51 | 24.51 | 1.53% | 6,827,537 |
| Apr 8, 2026 | 24.00 | 24.16 | 23.49 | 24.14 | 24.14 | 8.79% | 8,719,901 |
| Apr 7, 2026 | 22.06 | 22.20 | 21.55 | 22.19 | 22.19 | -1.60% | 4,862,273 |
| Apr 6, 2026 | 22.45 | 22.64 | 22.30 | 22.55 | 22.55 | 1.21% | 3,425,092 |
| Apr 2, 2026 | 21.82 | 22.52 | 21.72 | 22.28 | 22.28 | -0.89% | 4,901,679 |
| Apr 1, 2026 | 22.49 | 22.79 | 22.37 | 22.48 | 22.48 | 3.69% | 6,460,569 |
| Mar 31, 2026 | 20.79 | 21.78 | 20.61 | 21.68 | 21.68 | 3.78% | 8,883,858 |
| Mar 30, 2026 | 22.13 | 22.40 | 20.77 | 20.89 | 20.89 | -2.84% | 9,306,714 |
| Mar 27, 2026 | 21.66 | 21.97 | 21.39 | 21.50 | 21.50 | 0.33% | 8,622,526 |
| Mar 26, 2026 | 22.10 | 22.26 | 21.39 | 21.43 | 21.43 | -4.33% | 7,893,563 |
| Mar 25, 2026 | 22.09 | 22.55 | 22.05 | 22.40 | 22.40 | 4.04% | 5,755,228 |
| Mar 24, 2026 | 21.27 | 21.67 | 21.12 | 21.53 | 21.53 | -0.69% | 7,336,672 |
| Mar 23, 2026 | 21.37 | 21.95 | 21.35 | 21.68 | 21.68 | 1.74% | 5,756,415 |
| Mar 20, 2026 | 21.50 | 21.81 | 20.95 | 21.31 | 21.31 | -2.69% | 7,613,397 |
| Mar 19, 2026 | 21.09 | 22.05 | 20.91 | 21.90 | 21.90 | 1.11% | 5,490,790 |
| Mar 18, 2026 | 22.15 | 22.55 | 21.66 | 21.66 | 21.66 | -0.78% | 5,256,363 |
| Mar 17, 2026 | 21.63 | 21.93 | 21.57 | 21.83 | 21.83 | 1.44% | 4,465,592 |
| Mar 16, 2026 | 22.00 | 22.12 | 21.48 | 21.52 | 21.52 | 0.09% | 6,612,701 |
| Mar 13, 2026 | 21.65 | 21.94 | 21.35 | 21.50 | 21.50 | 2.43% | 5,060,937 |
| Mar 12, 2026 | 21.48 | 21.48 | 20.81 | 20.99 | 20.99 | -4.16% | 7,932,225 |
| Mar 11, 2026 | 21.82 | 22.19 | 21.79 | 21.90 | 21.90 | 0.88% | 3,787,709 |
| Mar 10, 2026 | 21.87 | 22.28 | 21.68 | 21.71 | 21.71 | 0.23% | 6,732,760 |
| Mar 9, 2026 | 20.66 | 21.77 | 20.46 | 21.66 | 21.66 | 2.56% | 9,484,880 |
| Mar 6, 2026 | 21.45 | 21.71 | 20.97 | 21.12 | 21.12 | -4.26% | 7,997,028 |
| Mar 5, 2026 | 22.26 | 22.56 | 21.44 | 22.06 | 22.06 | -0.18% | 8,949,253 |
| Mar 4, 2026 | 22.60 | 22.65 | 21.81 | 22.10 | 22.10 | -0.94% | 9,839,844 |
| Mar 3, 2026 | 22.76 | 23.01 | 21.93 | 22.31 | 22.31 | -7.81% | 14,491,114 |
| Mar 2, 2026 | 24.06 | 24.29 | 23.78 | 24.20 | 24.20 | -0.37% | 6,590,334 |
| Feb 27, 2026 | 23.84 | 24.43 | 23.66 | 24.29 | 24.29 | 0.25% | 6,001,430 |
| Feb 26, 2026 | 25.01 | 25.15 | 23.89 | 24.23 | 24.23 | -3.50% | 7,829,256 |
| Feb 25, 2026 | 25.14 | 25.29 | 25.01 | 25.11 | 25.11 | 1.17% | 5,431,379 |
| Feb 24, 2026 | 24.50 | 25.04 | 24.33 | 24.82 | 24.82 | 5.71% | 7,809,638 |
| Feb 23, 2026 | 23.20 | 23.49 | 23.01 | 23.48 | 23.48 | -2.00% | 8,762,357 |
| Feb 20, 2026 | 23.02 | 24.09 | 23.02 | 23.96 | 23.96 | 3.36% | 7,018,498 |
| Feb 19, 2026 | 23.19 | 23.37 | 22.91 | 23.18 | 23.18 | -0.69% | 5,459,814 |
| Feb 18, 2026 | 23.75 | 23.75 | 23.18 | 23.34 | 23.34 | -0.55% | 5,719,976 |
| Feb 17, 2026 | 23.13 | 23.70 | 22.95 | 23.47 | 23.47 | 0.30% | 8,130,950 |
| Feb 13, 2026 | 23.46 | 23.76 | 23.04 | 23.40 | 23.40 | -0.26% | 7,006,530 |
| Feb 12, 2026 | 23.99 | 24.33 | 23.44 | 23.46 | 23.46 | -1.18% | 12,349,082 |
| Feb 11, 2026 | 23.33 | 23.88 | 23.12 | 23.74 | 23.74 | 5.56% | 8,923,247 |
| Feb 10, 2026 | 22.44 | 22.68 | 22.12 | 22.49 | 22.49 | 1.53% | 8,709,280 |
| Feb 9, 2026 | 21.05 | 22.51 | 20.99 | 22.15 | 22.15 | 6.03% | 13,128,125 |
| Feb 6, 2026 | 20.12 | 21.42 | 20.02 | 20.89 | 20.89 | 3.11% | 17,990,007 |
| Feb 5, 2026 | 18.55 | 20.48 | 18.38 | 20.26 | 20.26 | 6.69% | 14,705,310 |
| Feb 4, 2026 | 19.52 | 19.64 | 18.63 | 18.99 | 18.99 | -2.06% | 11,633,943 |
| Feb 3, 2026 | 19.71 | 19.78 | 18.93 | 19.39 | 19.39 | -0.10% | 9,450,150 |