ASE Technology Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares)
ASX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $40.95 | $41.56 | $38.95 | $39.17 | -0.84% | 9.71M |
| Oct 30, 2026 | $40.54 | $41.25 | $38.42 | $39.50 | -11.34% | 15.23M |
| Oct 29, 2026 | $42.86 | $44.73 | $42.28 | $44.55 | +1.43% | 13.47M |
| Oct 28, 2026 | $42.90 | $44.14 | $42.58 | $43.92 | +4.42% | 8.60M |
| Oct 27, 2026 | $40.62 | $42.17 | $40.37 | $42.06 | +5.39% | 9.54M |
| Oct 26, 2026 | $38.90 | $40.25 | $38.59 | $39.91 | +3.15% | 6.71M |
| Oct 23, 2026 | $37.86 | $39.03 | $37.71 | $38.69 | +2.52% | 6.55M |
| Oct 22, 2026 | $40.06 | $40.22 | $37.28 | $37.74 | -11.01% | 13.63M |
| Oct 21, 2026 | $42.12 | $42.77 | $42.09 | $42.41 | +4.02% | 7.31M |
| Oct 20, 2026 | $40.19 | $41.48 | $39.74 | $40.77 | -0.07% | 5.09M |
| Oct 19, 2026 | $41.45 | $41.65 | $40.38 | $40.80 | +3.21% | 7.37M |
| Oct 16, 2026 | $41.24 | $41.47 | $39.42 | $39.53 | -5.63% | 9.68M |
| Oct 15, 2026 | $41.54 | $42.14 | $40.64 | $41.89 | -5.50% | 11.38M |
| Oct 14, 2026 | $45.90 | $46.40 | $44.16 | $44.33 | -6.87% | 10.56M |
| Oct 13, 2026 | $45.85 | $47.63 | $45.03 | $47.60 | +0.15% | 7.83M |
| Oct 12, 2026 | $47.25 | $47.83 | $46.11 | $47.53 | +2.37% | 7.88M |
| Oct 9, 2026 | $45.84 | $46.72 | $45.69 | $46.43 | +2.59% | 5.37M |
| Oct 8, 2026 | $45.70 | $46.46 | $44.30 | $45.26 | -1.09% | 7.96M |
| Oct 7, 2026 | $45.45 | $46.06 | $45.23 | $45.76 | -2.18% | 4.07M |
| Oct 6, 2026 | $47.18 | $47.23 | $46.65 | $46.78 | -1.58% | 4.43M |
| Oct 5, 2026 | $46.85 | $47.64 | $46.60 | $47.53 | +0.17% | 4.62M |
| Oct 2, 2026 | $45.87 | $47.93 | $45.70 | $47.45 | +6.08% | 8.08M |
| Oct 1, 2026 | $44.28 | $44.89 | $43.63 | $44.73 | +0.61% | 6.32M |
| Sep 30, 2026 | $44.85 | $45.03 | $44.26 | $44.46 | -1.88% | 6.20M |
| Sep 29, 2026 | $44.06 | $45.75 | $43.49 | $45.31 | +3.47% | 8.32M |
| Sep 28, 2026 | $44.13 | $44.14 | $42.62 | $43.79 | -1.17% | 6.66M |
| Sep 25, 2026 | $44.12 | $44.64 | $43.94 | $44.31 | +1.86% | 4.33M |
| Sep 24, 2026 | $43.25 | $44.08 | $42.73 | $43.50 | -0.98% | 4.50M |
| Sep 23, 2026 | $44.35 | $44.83 | $43.15 | $43.93 | -2.81% | 5.53M |
| Sep 22, 2026 | $43.19 | $45.24 | $43.15 | $45.20 | +3.36% | 5.11M |
| Sep 21, 2026 | $42.74 | $44.02 | $42.21 | $43.73 | +5.04% | 7.04M |
| Sep 18, 2026 | $40.35 | $41.63 | $39.98 | $41.63 | +4.10% | 19.28M |
| Sep 17, 2026 | $38.95 | $40.29 | $38.90 | $39.99 | +5.38% | 6.20M |
| Sep 16, 2026 | $38.15 | $38.71 | $37.43 | $37.95 | +2.24% | 6.07M |
| Sep 15, 2026 | $37.77 | $37.88 | $36.84 | $37.12 | +0.11% | 4.19M |
| Sep 14, 2026 | $37.41 | $37.60 | $36.68 | $37.08 | -6.06% | 10.67M |
| 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 | — | 8.08M |
