Skip to main content
ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
30.08
-0.77 (-2.50%)
At close: Apr 28, 2026, 4:00 PM EDT
30.25
+0.17 (0.57%)
After-hours: Apr 28, 2026, 4:23 PM EDT

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.0030.4029.5430.11--2.41%6,497,974
Apr 27, 202631.5931.5930.3930.8530.85-3.59%7,454,236
Apr 24, 202631.4832.3131.4732.0032.007.35%10,780,834
Apr 23, 202629.6430.3129.3429.8129.81-0.47%7,454,394
Apr 22, 202629.6330.0929.4729.9529.951.18%7,113,299
Apr 21, 202629.6229.8929.4229.6029.601.09%6,908,315
Apr 20, 202629.1529.6128.9529.2829.282.41%5,974,197
Apr 17, 202628.5028.7128.1428.5928.593.59%9,206,770
Apr 16, 202627.8227.8427.2527.6027.601.36%6,828,481
Apr 15, 202627.6127.7326.6427.2327.231.34%8,385,932
Apr 14, 202626.7626.9526.5326.8726.871.21%4,706,390
Apr 13, 202626.0126.5725.9626.5526.556.88%6,585,317
Apr 10, 202624.9825.3324.8124.8424.841.35%5,612,675
Apr 9, 202624.4524.8624.2024.5124.511.53%6,818,419
Apr 8, 202624.0024.1623.4924.1424.148.79%8,716,183
Apr 7, 202622.0622.2021.5522.1922.19-1.60%4,821,265
Apr 6, 202622.4522.6422.3022.5522.551.21%3,420,292
Apr 2, 202621.8222.5221.7222.2822.28-0.89%4,898,803
Apr 1, 202622.4922.7922.3722.4822.483.69%6,457,951
Mar 31, 202620.7921.7820.6121.6821.683.78%8,878,196
Mar 30, 202622.1322.4020.7720.8920.89-2.84%9,296,466
Mar 27, 202621.6621.9721.3921.5021.500.33%8,620,098
Mar 26, 202622.1022.2621.3921.4321.43-4.33%7,891,477
Mar 25, 202622.0922.5522.0522.4022.404.04%5,752,649
Mar 24, 202621.2721.6721.1221.5321.53-0.69%7,324,731
Mar 23, 202621.3721.9521.3521.6821.681.74%5,747,635
Mar 20, 202621.5021.8120.9521.3121.31-2.69%7,609,027
Mar 19, 202621.0922.0520.9121.9021.901.11%5,469,224
Mar 18, 202622.1522.5521.6621.6621.66-0.78%5,122,971
Mar 17, 202621.6321.9321.5721.8321.831.44%4,463,664
Mar 16, 202622.0022.1221.4821.5221.520.09%6,469,628
Mar 13, 202621.6521.9421.3521.5021.502.43%5,056,689
Mar 12, 202621.4821.4820.8120.9920.99-4.16%7,922,389
Mar 11, 202621.8222.1921.7921.9021.900.88%3,766,378
Mar 10, 202621.8722.2821.6821.7121.710.23%6,723,785
Mar 9, 202620.6621.7720.4621.6621.662.56%9,471,079
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