ASE Technology Holding Co., Ltd. - ASX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.15	11.17	11.17	11.19	11.08	4.36M
September 25, 2025	11.39	11.46	11.46	11.49	11.34	4.6M
September 24, 2025	11.63	11.54	11.54	11.63	11.47	4.25M
September 23, 2025	11.77	11.7	11.7	11.84	11.67	4.33M
September 22, 2025	11.52	11.71	11.71	11.76	11.51	4.72M
September 19, 2025	11.45	11.46	11.46	11.46	11.37	11.43M
September 18, 2025	11.41	11.47	11.47	11.5	11.32	7.66M
September 17, 2025	11.38	11.3	11.3	11.4	11.17	5.6M
September 16, 2025	11.41	11.3	11.3	11.41	11.25	5.26M
September 15, 2025	11.09	11.2	11.2	11.23	11.08	5.2M
September 12, 2025	11.15	11.05	11.05	11.17	11.03	3.89M
September 11, 2025	11.27	11.11	11.11	11.27	11.11	6.52M
September 10, 2025	11.4	11.3	11.3	11.43	11.25	7.59M
September 09, 2025	11.08	11.19	11.19	11.22	11.06	7.18M
September 08, 2025	11.28	11.51	11.51	11.52	11.23	10.53M
September 05, 2025	10.42	10.47	10.47	10.48	10.35	9.76M
September 04, 2025	10.16	10.31	10.31	10.32	10.15	7.13M
September 03, 2025	10.31	10.33	10.33	10.39	10.27	8.24M
September 02, 2025	10.14	10.28	10.28	10.34	10.13	9.69M
August 29, 2025	9.98	9.91	9.91	9.99	9.86	9.06M
August 28, 2025	9.93	9.97	9.97	10.01	9.86	4.92M
August 27, 2025	9.97	10.02	10.02	10.04	9.93	4.09M
August 26, 2025	9.93	10.04	10.04	10.04	9.91	5.1M
August 25, 2025	9.92	9.88	9.88	9.96	9.87	4.5M
August 22, 2025	9.58	9.86	9.86	9.93	9.56	9.59M
August 21, 2025	9.58	9.63	9.63	9.67	9.53	8.75M
August 20, 2025	9.62	9.69	9.69	9.7	9.52	8.97M
August 19, 2025	9.92	9.83	9.83	9.98	9.81	6.7M
August 18, 2025	10.06	10.1	10.1	10.13	10.03	5.57M
August 15, 2025	9.9	9.83	9.83	9.95	9.81	7.21M
August 14, 2025	9.93	9.94	9.94	9.98	9.88	4.2M
August 13, 2025	10.11	10.03	10.03	10.14	9.98	6.78M
August 12, 2025	10.06	10.13	10.13	10.14	9.94	8.01M
August 11, 2025	10.06	10.01	10.01	10.18	9.99	4.96M
August 08, 2025	10	9.97	9.97	10.04	9.95	4.61M
August 07, 2025	10.01	9.91	9.91	10.06	9.86	5.44M
August 06, 2025	9.73	9.72	9.72	9.76	9.64	5.03M
August 05, 2025	9.9	9.73	9.73	9.92	9.63	9.21M
August 04, 2025	9.96	9.98	9.98	10	9.9	6.66M
August 01, 2025	10.02	10.01	10.01	10.1	9.88	11.12M
July 31, 2025	9.9	9.5	9.5	9.93	9.3	15.18M
July 30, 2025	10.4	10.33	10.33	10.43	10.25	6.96M
July 29, 2025	10.57	10.48	10.48	10.6	10.39	9.2M
July 28, 2025	10.55	10.57	10.57	10.59	10.51	5.68M
July 25, 2025	10.51	10.5	10.5	10.53	10.41	3.95M
July 24, 2025	10.59	10.57	10.57	10.67	10.54	5.89M
July 23, 2025	10.53	10.58	10.58	10.61	10.5	6.98M
July 22, 2025	10.39	10.29	10.29	10.41	10.19	6.97M
July 21, 2025	10.52	10.48	10.48	10.61	10.47	4.17M
July 18, 2025	10.62	10.52	10.52	10.63	10.47	5.35M
July 17, 2025	10.46	10.58	10.58	10.64	10.46	5.48M
July 16, 2025	10.36	10.42	10.42	10.45	10.21	7.62M
July 15, 2025	10.41	10.28	10.28	10.46	10.26	8.99M
July 14, 2025	10.32	10.2	10.2	10.37	10.13	7.12M
July 11, 2025	10.36	10.41	10.41	10.59	10.36	9.39M
July 10, 2025	10.45	10.36	10.36	10.49	10.35	7.01M
July 09, 2025	10.4	10.36	10.36	10.42	10.28	7.03M
July 08, 2025	10.17	10.23	10.23	10.31	10.11	10.17M
July 07, 2025	10.25	10.13	10.13	10.32	10.11	13.12M
July 03, 2025	10.33	10.37	10.37	10.43	10.31	5.71M

ASE Technology Holding Co., Ltd. (ASX) NYSE