ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
10.59
-0.06 (-0.56%)
At close: Jun 27, 2025, 4:00 PM
10.58
-0.01 (-0.10%)
After-hours: Jun 27, 2025, 7:18 PM EDT
ASE Technology Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.57 | 10.67 | 10.48 | 10.59 | 10.59 | -0.56% | 10,250,679 |
| Jun 26, 2025 | 10.71 | 10.71 | 10.61 | 10.65 | 10.65 | 0.38% | 9,584,380 |
| Jun 25, 2025 | 10.68 | 10.72 | 10.55 | 10.61 | 10.61 | 0.09% | 10,379,318 |
| Jun 24, 2025 | 10.40 | 10.62 | 10.40 | 10.60 | 10.60 | 3.11% | 14,180,750 |
| Jun 23, 2025 | 10.16 | 10.31 | 10.03 | 10.28 | 10.28 | 1.48% | 11,218,840 |
| Jun 20, 2025 | 10.27 | 10.34 | 10.03 | 10.13 | 10.13 | -2.50% | 20,113,736 |
| Jun 18, 2025 | 10.38 | 10.48 | 10.36 | 10.39 | 10.39 | 0.68% | 9,944,981 |
| Jun 17, 2025 | 10.38 | 10.52 | 10.30 | 10.32 | 10.32 | -0.39% | 14,470,102 |
| Jun 16, 2025 | 10.20 | 10.40 | 10.20 | 10.36 | 10.36 | 3.08% | 13,368,616 |
| Jun 13, 2025 | 9.99 | 10.20 | 9.98 | 10.05 | 10.05 | -1.76% | 18,126,823 |
| Jun 12, 2025 | 10.13 | 10.32 | 10.13 | 10.23 | 10.23 | 0.39% | 13,871,160 |
| Jun 11, 2025 | 10.28 | 10.32 | 10.09 | 10.19 | 10.19 | 0.49% | 13,724,360 |
| Jun 10, 2025 | 9.99 | 10.14 | 9.93 | 10.14 | 10.14 | 2.42% | 11,259,237 |
| Jun 9, 2025 | 9.76 | 9.97 | 9.74 | 9.90 | 9.90 | 2.06% | 10,950,182 |
| Jun 6, 2025 | 9.66 | 9.75 | 9.63 | 9.70 | 9.70 | 0.73% | 9,923,350 |
| Jun 5, 2025 | 9.75 | 9.78 | 9.58 | 9.63 | 9.63 | -0.41% | 15,040,418 |
| Jun 4, 2025 | 9.67 | 9.72 | 9.55 | 9.67 | 9.67 | 2.00% | 10,575,782 |
| Jun 3, 2025 | 9.31 | 9.50 | 9.26 | 9.48 | 9.48 | 0.53% | 12,241,785 |
| Jun 2, 2025 | 9.33 | 9.46 | 9.30 | 9.43 | 9.43 | 0.53% | 10,345,741 |
| May 30, 2025 | 9.48 | 9.49 | 9.23 | 9.38 | 9.38 | -1.47% | 13,376,169 |
| May 29, 2025 | 9.58 | 9.59 | 9.44 | 9.52 | 9.52 | -1.24% | 18,211,773 |
| May 28, 2025 | 9.80 | 9.85 | 9.64 | 9.64 | 9.64 | -2.23% | 16,594,154 |
| May 27, 2025 | 9.80 | 9.90 | 9.70 | 9.86 | 9.86 | 2.28% | 14,948,401 |
| May 23, 2025 | 9.56 | 9.75 | 9.54 | 9.64 | 9.64 | -2.43% | 16,241,830 |
| May 22, 2025 | 9.87 | 9.96 | 9.82 | 9.88 | 9.88 | 0.71% | 11,906,876 |
| May 21, 2025 | 9.85 | 10.03 | 9.77 | 9.81 | 9.81 | -1.01% | 12,371,916 |
| May 20, 2025 | 9.85 | 9.92 | 9.78 | 9.91 | 9.91 | 0.30% | 9,465,795 |
| May 19, 2025 | 9.69 | 9.88 | 9.65 | 9.88 | 9.88 | -0.90% | 14,019,675 |
| May 16, 2025 | 9.99 | 10.02 | 9.88 | 9.97 | 9.97 | -1.87% | 8,919,629 |
| May 15, 2025 | 10.08 | 10.25 | 10.06 | 10.16 | 10.16 | -0.29% | 12,121,654 |
| May 14, 2025 | 10.17 | 10.25 | 10.10 | 10.19 | 10.19 | 1.09% | 12,709,150 |
| May 13, 2025 | 9.86 | 10.08 | 9.78 | 10.08 | 10.08 | 1.92% | 14,165,977 |
| May 12, 2025 | 9.74 | 9.93 | 9.57 | 9.89 | 9.89 | 6.80% | 16,979,249 |
| May 9, 2025 | 9.24 | 9.35 | 9.19 | 9.26 | 9.26 | 0.87% | 9,763,991 |
| May 8, 2025 | 9.16 | 9.31 | 9.12 | 9.18 | 9.18 | 0.88% | 8,973,408 |
| May 7, 2025 | 8.94 | 9.15 | 8.89 | 9.10 | 9.10 | 1.11% | 18,677,712 |
| May 6, 2025 | 8.93 | 9.09 | 8.88 | 9.00 | 9.00 | -0.77% | 11,695,913 |
| May 5, 2025 | 9.07 | 9.28 | 9.07 | 9.07 | 9.07 | -0.33% | 11,027,241 |
| May 2, 2025 | 8.97 | 9.21 | 8.97 | 9.10 | 9.10 | 4.60% | 10,830,707 |
| May 1, 2025 | 8.94 | 8.94 | 8.68 | 8.70 | 8.70 | -0.34% | 5,331,172 |
| Apr 30, 2025 | 8.60 | 8.73 | 8.46 | 8.73 | 8.73 | 0.34% | 10,594,586 |
| Apr 29, 2025 | 8.70 | 8.82 | 8.67 | 8.70 | 8.70 | -0.46% | 9,740,954 |
| Apr 28, 2025 | 8.68 | 8.78 | 8.57 | 8.74 | 8.74 | -0.23% | 7,776,770 |
| Apr 25, 2025 | 8.56 | 8.78 | 8.55 | 8.76 | 8.76 | 1.15% | 8,993,139 |
| Apr 24, 2025 | 8.31 | 8.68 | 8.30 | 8.66 | 8.66 | 1.64% | 11,242,151 |
| Apr 23, 2025 | 8.55 | 8.68 | 8.47 | 8.52 | 8.52 | 4.41% | 17,011,018 |
| Apr 22, 2025 | 8.12 | 8.23 | 8.08 | 8.16 | 8.16 | 1.87% | 15,536,328 |
| Apr 21, 2025 | 7.97 | 8.02 | 7.86 | 8.01 | 8.01 | -0.87% | 12,182,094 |
| Apr 17, 2025 | 8.18 | 8.19 | 8.06 | 8.08 | 8.08 | -1.58% | 10,623,934 |
| Apr 16, 2025 | 8.14 | 8.35 | 7.99 | 8.21 | 8.21 | -2.61% | 20,398,811 |