ASE Technology Holding Co., Ltd. ASX
35.55 USD -0.74 (-2.04%)
Regular-session close
35.00 -0.55 -1.55%
After hours · Nov 13, 7:57 PM ET
34.46 Day range 37.06
13.75 52-week range 47.60
- YTD
- +120.81%
- 1 year
- +142.99%
ASX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.10 | 37.06 | 34.46 | 35.55 | -0.74 | -2.04% | 7,607,699 |
| Nov 12, 2026 | 34.42 | 36.76 | 34.42 | 36.29 | -1.53 | -4.05% | 7,788,300 |
| Nov 11, 2026 | 37.40 | 38.36 | 36.84 | 37.82 | +2.34 | +6.60% | 10,203,800 |
| Nov 10, 2026 | 35.87 | 36.96 | 34.57 | 35.48 | +1.12 | +3.26% | 11,187,300 |
| Nov 9, 2026 | 33.42 | 34.92 | 32.94 | 34.36 | +2.73 | +8.63% | 15,419,800 |
| Nov 6, 2026 | 32.41 | 32.53 | 30.82 | 31.63 | +1.91 | +6.43% | 13,593,500 |
| Nov 5, 2026 | 33.90 | 34.00 | 29.58 | 29.72 | -7.79 | -20.77% | 27,902,600 |
| Nov 4, 2026 | 38.50 | 39.18 | 36.54 | 37.51 | -1.54 | -3.94% | 12,830,600 |
| Nov 3, 2026 | 38.81 | 39.79 | 38.74 | 39.05 | -0.12 | -0.31% | 7,954,200 |
| Nov 2, 2026 | 40.95 | 41.56 | 38.95 | 39.17 | -0.33 | -0.84% | 9,704,700 |
| Oct 30, 2026 | 40.54 | 41.25 | 38.42 | 39.50 | -5.05 | -11.34% | 15,219,200 |
| Oct 29, 2026 | 42.86 | 44.73 | 42.28 | 44.55 | +0.63 | +1.43% | 13,470,000 |
| Oct 28, 2026 | 42.90 | 44.14 | 42.58 | 43.92 | +1.86 | +4.42% | 8,598,000 |
| Oct 27, 2026 | 40.62 | 42.17 | 40.37 | 42.06 | +2.15 | +5.39% | 9,532,700 |
| Oct 26, 2026 | 38.90 | 40.25 | 38.59 | 39.91 | +1.22 | +3.15% | 6,703,800 |
| Oct 23, 2026 | 37.86 | 39.03 | 37.71 | 38.69 | +0.95 | +2.52% | 6,543,400 |
| Oct 22, 2026 | 40.06 | 40.22 | 37.28 | 37.74 | -4.67 | -11.01% | 13,626,700 |
| Oct 21, 2026 | 42.12 | 42.77 | 42.09 | 42.41 | +1.64 | +4.02% | 7,308,900 |
| Oct 20, 2026 | 40.19 | 41.48 | 39.74 | 40.77 | -0.03 | -0.07% | 5,085,300 |
| Oct 19, 2026 | 41.45 | 41.65 | 40.38 | 40.80 | +1.27 | +3.21% | 7,367,100 |
| Oct 16, 2026 | 41.24 | 41.47 | 39.42 | 39.53 | -2.36 | -5.63% | 9,685,000 |
| Oct 15, 2026 | 41.54 | 42.14 | 40.64 | 41.89 | -2.44 | -5.50% | 11,369,200 |
| Oct 14, 2026 | 45.90 | 46.40 | 44.16 | 44.33 | -3.27 | -6.87% | 10,560,800 |
| Oct 13, 2026 | 45.85 | 47.63 | 45.03 | 47.60 | +0.07 | +0.15% | 7,829,800 |
| Oct 12, 2026 | 47.25 | 47.83 | 46.11 | 47.53 | +1.10 | +2.37% | 7,873,200 |
| Oct 9, 2026 | 45.84 | 46.72 | 45.69 | 46.43 | +1.17 | +2.59% | 5,371,100 |
| Oct 8, 2026 | 45.70 | 46.46 | 44.30 | 45.26 | -0.50 | -1.09% | 7,957,500 |
| Oct 7, 2026 | 45.45 | 46.06 | 45.23 | 45.76 | -1.02 | -2.18% | 4,060,600 |
| Oct 6, 2026 | 47.18 | 47.23 | 46.65 | 46.78 | -0.75 | -1.58% | 4,427,300 |
| Oct 5, 2026 | 46.85 | 47.64 | 46.60 | 47.53 | +0.08 | +0.17% | 4,621,300 |
| Oct 2, 2026 | 45.87 | 47.93 | 45.70 | 47.45 | +2.72 | +6.08% | 8,074,200 |
| Oct 1, 2026 | 44.28 | 44.89 | 43.63 | 44.73 | +0.27 | +0.61% | 6,317,100 |
| Sep 30, 2026 | 44.85 | 45.03 | 44.26 | 44.46 | -0.85 | -1.88% | 6,198,000 |
| Sep 29, 2026 | 44.06 | 45.75 | 43.49 | 45.31 | +1.52 | +3.47% | 8,324,400 |
| Sep 28, 2026 | 44.13 | 44.14 | 42.62 | 43.79 | -0.52 | -1.17% | 6,657,700 |
| Sep 25, 2026 | 44.12 | 44.64 | 43.94 | 44.31 | +0.81 | +1.86% | 4,323,900 |
| Sep 24, 2026 | 43.25 | 44.08 | 42.73 | 43.50 | -0.43 | -0.98% | 4,498,000 |
| Sep 23, 2026 | 44.35 | 44.83 | 43.15 | 43.93 | -1.27 | -2.81% | 5,530,400 |
| Sep 22, 2026 | 43.19 | 45.24 | 43.15 | 45.20 | +1.47 | +3.36% | 5,103,400 |
| Sep 21, 2026 | 42.74 | 44.02 | 42.21 | 43.73 | +2.10 | +5.04% | 7,043,700 |
| Sep 18, 2026 | 40.35 | 41.63 | 39.98 | 41.63 | +1.64 | +4.10% | 19,273,900 |
| Sep 17, 2026 | 38.95 | 40.29 | 38.90 | 39.99 | +2.04 | +5.38% | 6,193,400 |
| Sep 16, 2026 | 38.15 | 38.71 | 37.43 | 37.95 | +0.83 | +2.24% | 6,071,600 |
| Sep 15, 2026 | 37.77 | 37.88 | 36.84 | 37.12 | +0.04 | +0.11% | 4,189,500 |
| Sep 14, 2026 | 37.41 | 37.60 | 36.68 | 37.08 | -2.39 | -6.06% | 10,667,300 |
| Sep 11, 2026 | 39.57 | 39.86 | 39.07 | 39.47 | -0.39 | -0.98% | 5,115,800 |
| Sep 10, 2026 | 40.24 | 40.30 | 39.45 | 39.86 | -1.34 | -3.25% | 6,264,800 |
| Sep 9, 2026 | 40.41 | 41.37 | 40.10 | 41.20 | +1.41 | +3.54% | 5,266,000 |
| Sep 8, 2026 | 39.24 | 40.43 | 39.10 | 39.79 | +2.28 | +6.08% | 9,276,800 |
| Sep 4, 2026 | 37.23 | 38.20 | 37.13 | 37.51 | +0.08 | +0.21% | 6,863,300 |
| Sep 3, 2026 | 36.81 | 37.47 | 36.24 | 37.43 | +0.35 | +0.94% | 5,459,400 |
| Sep 2, 2026 | 36.84 | 37.41 | 36.42 | 37.08 | -0.35 | -0.94% | 3,418,700 |
| Sep 1, 2026 | 37.73 | 38.00 | 36.50 | 37.43 | +0.48 | +1.30% | 7,411,800 |
| Aug 31, 2026 | 37.00 | 37.77 | 36.70 | 36.95 | -0.83 | -2.20% | 4,191,500 |
| Aug 28, 2026 | 38.71 | 39.07 | 37.53 | 37.78 | -1.12 | -2.88% | 7,821,700 |
| Aug 27, 2026 | 38.28 | 39.00 | 38.07 | 38.90 | +1.64 | +4.40% | 6,593,800 |
| Aug 26, 2026 | 36.92 | 37.30 | 36.71 | 37.26 | +0.18 | +0.49% | 2,505,700 |
| Aug 25, 2026 | 37.01 | 37.42 | 36.66 | 37.08 | +0.84 | +2.32% | 4,595,400 |
| Aug 24, 2026 | 36.60 | 36.77 | 35.78 | 36.24 | -0.27 | -0.74% | 6,458,700 |
| Aug 21, 2026 | 36.75 | 36.94 | 35.82 | 36.51 | 0.00 | 0.00% | 3,904,400 |
| Aug 20, 2026 | 37.00 | 37.28 | 36.33 | 36.51 | +0.85 | +2.38% | 5,493,900 |
| Aug 19, 2026 | 37.36 | 37.45 | 35.42 | 35.66 | -0.75 | -2.06% | 7,200,400 |
| Aug 18, 2026 | 37.04 | 37.18 | 35.88 | 36.41 | -3.50 | -8.77% | 14,752,800 |
| Aug 17, 2026 | 38.95 | 40.29 | 38.70 | 39.91 | +0.37 | +0.94% | 7,176,200 |
| Aug 14, 2026 | 38.67 | 39.63 | 38.14 | 39.54 | -0.10 | -0.25% | 5,109,400 |
65 days, newest first. Daily bars as drawn on the ASX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.