ASE Technology Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares)
ASX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $39.57 | $39.86 | $39.07 | $39.47 | -0.98% | 5.12M |
| Sep 10, 2026 | $40.24 | $40.30 | $39.45 | $39.86 | -3.25% | 6.26M |
| Sep 9, 2026 | $40.41 | $41.37 | $40.10 | $41.20 | +3.54% | 5.27M |
| Sep 8, 2026 | $39.24 | $40.43 | $39.10 | $39.79 | +6.08% | 9.28M |
| Sep 4, 2026 | $37.23 | $38.20 | $37.13 | $37.51 | +0.21% | 6.86M |
| Sep 3, 2026 | $36.81 | $37.47 | $36.24 | $37.43 | +0.94% | 5.46M |
| Sep 2, 2026 | $36.84 | $37.41 | $36.42 | $37.08 | -0.94% | 3.42M |
| Sep 1, 2026 | $37.73 | $38.00 | $36.50 | $37.43 | +1.30% | 7.41M |
| Aug 31, 2026 | $37.00 | $37.77 | $36.70 | $36.95 | -2.20% | 4.19M |
| Aug 28, 2026 | $38.71 | $39.07 | $37.53 | $37.78 | -2.88% | 7.82M |
| Aug 27, 2026 | $38.28 | $39.00 | $38.07 | $38.90 | +4.40% | 6.59M |
| Aug 26, 2026 | $36.92 | $37.30 | $36.71 | $37.26 | +0.49% | 2.51M |
| Aug 25, 2026 | $37.01 | $37.42 | $36.66 | $37.08 | +2.32% | 4.60M |
| Aug 24, 2026 | $36.60 | $36.77 | $35.78 | $36.24 | -0.74% | 6.46M |
| Aug 21, 2026 | $36.75 | $36.94 | $35.82 | $36.51 | 0.00% | 3.91M |
| Aug 20, 2026 | $37.00 | $37.28 | $36.33 | $36.51 | +2.38% | 5.49M |
| Aug 19, 2026 | $37.36 | $37.45 | $35.42 | $35.66 | -2.06% | 7.20M |
| Aug 18, 2026 | $37.04 | $37.18 | $35.88 | $36.41 | -8.77% | 14.75M |
| Aug 17, 2026 | $38.95 | $40.29 | $38.70 | $39.91 | +0.94% | 7.18M |
| Aug 14, 2026 | $38.67 | $39.63 | $38.14 | $39.54 | -0.25% | 5.11M |
| Aug 13, 2026 | $38.80 | $40.31 | $38.70 | $39.64 | +0.92% | 5.34M |
| Aug 12, 2026 | $39.50 | $39.77 | $38.88 | $39.28 | +1.63% | 7.33M |
| Aug 11, 2026 | $38.74 | $39.44 | $38.31 | $38.65 | +2.82% | 6.19M |
| Aug 10, 2026 | $39.05 | $39.39 | $37.53 | $37.59 | +0.53% | 8.08M |
| Aug 7, 2026 | $37.44 | $38.10 | $36.51 | $37.39 | +0.38% | 5.58M |
| Aug 6, 2026 | $36.03 | $37.76 | $35.76 | $37.25 | +1.28% | 6.53M |
| Aug 5, 2026 | $37.48 | $38.12 | $36.63 | $36.78 | -4.96% | 8.28M |
| Aug 4, 2026 | $37.80 | $38.87 | $37.20 | $38.70 | +5.51% | 10.70M |
| Aug 3, 2026 | $35.77 | $36.72 | $35.05 | $36.68 | +4.29% | 9.49M |
| Jul 31, 2026 | $36.41 | $37.14 | $34.41 | $35.17 | +1.15% | 8.77M |
| Jul 30, 2026 | $32.32 | $34.96 | $32.32 | $34.77 | +11.73% | 13.76M |
| Jul 29, 2026 | $32.24 | $33.61 | $31.12 | $31.12 | -8.28% | 13.69M |
| Jul 28, 2026 | $34.20 | $34.43 | $32.89 | $33.93 | -7.17% | 12.11M |
| Jul 27, 2026 | $37.50 | $37.81 | $34.95 | $36.55 | -0.79% | 8.17M |
| Jul 24, 2026 | $38.26 | $38.48 | $36.22 | $36.84 | -6.64% | 10.41M |
| Jul 23, 2026 | $39.39 | $40.20 | $38.84 | $39.46 | -2.54% | 7.07M |
| Jul 22, 2026 | $39.32 | $40.81 | $39.10 | $40.49 | +1.20% | 4.83M |
| Jul 21, 2026 | $39.57 | $40.37 | $39.18 | $40.01 | +8.43% | 8.64M |
| Jul 20, 2026 | $37.76 | $38.30 | $36.88 | $36.90 | -3.93% | 7.33M |
| Jul 17, 2026 | $37.68 | $39.18 | $36.28 | $38.41 | -2.78% | 10.89M |
| Jul 16, 2026 | $40.25 | $41.17 | $39.25 | $39.51 | -2.97% | 11.81M |
| Jul 15, 2026 | $41.74 | $41.97 | $39.05 | $40.72 | +0.89% | 9.51M |
| Jul 14, 2026 | $41.77 | $42.08 | $40.16 | $40.36 | -0.49% | 7.30M |
| Jul 13, 2026 | $41.50 | $41.80 | $40.28 | $40.56 | -4.92% | 10.68M |
| Jul 10, 2026 | $42.71 | $43.05 | $41.32 | $42.66 | -1.36% | 6.76M |
| Jul 9, 2026 | $43.40 | $44.56 | $42.83 | $43.25 | +8.31% | 10.50M |
| Jul 8, 2026 | $38.81 | $40.53 | $38.81 | $39.93 | +0.71% | 9.98M |
| Jul 7, 2026 | $40.02 | $40.95 | $38.82 | $39.65 | -8.47% | 15.18M |
| Jul 6, 2026 | $43.16 | $45.27 | $43.00 | $43.32 | +3.46% | 10.36M |
| Jul 2, 2026 | $44.74 | $45.52 | $41.10 | $41.87 | -2.61% | 18.42M |
| Jul 1, 2026 | $44.60 | $44.71 | $42.86 | $42.99 | -4.72% | 17.85M |
| Jun 30, 2026 | $42.80 | $45.32 | $42.53 | $45.12 | +7.10% | 11.69M |
| Jun 29, 2026 | $39.88 | $42.23 | $38.51 | $42.13 | +4.77% | 11.18M |
| Jun 26, 2026 | $40.10 | $40.53 | $39.35 | $40.21 | -3.92% | 14.02M |
| Jun 25, 2026 | $41.97 | $42.73 | $40.57 | $41.85 | +1.23% | 16.37M |
| Jun 24, 2026 | $40.65 | $42.33 | $40.30 | $41.34 | +3.95% | 12.36M |
| Jun 23, 2026 | $40.18 | $40.73 | $39.41 | $39.77 | -8.83% | 17.07M |
| Jun 22, 2026 | $43.03 | $44.47 | $42.36 | $43.62 | +7.54% | 13.19M |
| Jun 18, 2026 | $39.02 | $40.87 | $39.02 | $40.56 | +8.33% | 15.75M |
| Jun 17, 2026 | $37.96 | $38.88 | $37.40 | $37.44 | — | 9.26M |
