Skip to main content
ASE Technology Holding Co., Ltd. (ASX)
NYSE: ASX · Real-Time Price · USD
15.21
+0.05 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
15.17
-0.04 (-0.26%)
After-hours: Dec 5, 2025, 7:33 PM EST

ASE Technology Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3315.4715.2015.2115.210.33%3,854,432
Dec 4, 202515.1615.2015.0615.1615.16-1.56%5,432,755
Dec 3, 202515.1215.4115.0215.4015.400.85%6,436,451
Dec 2, 202515.0415.2914.9815.2715.272.97%7,395,810
Dec 1, 202514.7014.8814.6314.8314.83-0.80%5,216,026
Nov 28, 202514.8614.9614.7914.9514.953.82%5,350,959
Nov 26, 202514.3914.5414.3014.4014.401.55%5,480,320
Nov 25, 202513.9314.1913.7114.1814.180.14%5,422,895
Nov 24, 202513.8814.2113.7914.1614.162.46%7,764,464
Nov 21, 202513.5913.9913.3513.8213.820.51%7,786,443
Nov 20, 202514.6114.6813.7213.7513.75-2.27%9,357,768
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
Oct 10, 202511.7111.7711.0711.0811.08-5.38%11,023,516
Oct 9, 202511.9011.9011.5711.7111.71-1.26%6,115,964
Oct 8, 202511.5111.8811.4811.8611.864.22%7,094,720
Oct 7, 202511.6711.7311.3511.3811.38-0.09%10,394,969
Oct 6, 202511.2111.4111.2111.3911.392.80%8,508,792
Oct 3, 202511.1411.2111.0311.0811.08-0.63%3,833,417
Oct 2, 202511.2211.2311.0911.1511.150.18%5,071,575
Oct 1, 202510.9511.1510.9311.1311.130.36%5,935,059
Sep 30, 202511.0211.1010.9511.0911.09-0.36%4,975,651
Sep 29, 202511.2511.2711.1311.1311.13-0.36%5,371,181
Sep 26, 202511.1511.1911.0811.1711.17-2.53%4,357,922