ASE Technology Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares) $37.02NXPI · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $230.00 | $238.86 | $229.16 | $237.60 | +5.99% | 6.54M |
| Aug 3, 2026 | $222.25 | $225.87 | $218.24 | $224.17 | -2.18% | 5.42M |
| Jul 31, 2026 | $249.20 | $251.72 | $229.06 | $229.16 | -6.53% | 6.30M |
| Jul 30, 2026 | $248.32 | $251.04 | $242.15 | $245.16 | +1.73% | 7.71M |
| Jul 29, 2026 | $252.96 | $257.32 | $239.00 | $240.98 | -7.00% | 7.56M |
| Jul 28, 2026 | $263.05 | $266.17 | $259.10 | $259.12 | -3.19% | 6.50M |
| Jul 27, 2026 | $272.72 | $276.88 | $262.17 | $267.67 | -0.58% | 4.22M |
| Jul 24, 2026 | $273.72 | $278.20 | $267.01 | $269.24 | -2.90% | 4.10M |
| Jul 23, 2026 | $271.62 | $280.46 | $268.57 | $277.29 | -0.54% | 4.12M |
| Jul 22, 2026 | $270.06 | $279.78 | $269.16 | $278.80 | +2.07% | 2.35M |
| Jul 21, 2026 | $277.01 | $278.05 | $270.01 | $273.15 | +2.23% | 4.67M |
| Jul 20, 2026 | $269.80 | $273.48 | $266.63 | $267.18 | +0.24% | 2.07M |
| Jul 17, 2026 | $260.02 | $271.09 | $258.54 | $266.53 | -1.53% | 3.43M |
| Jul 16, 2026 | $274.29 | $276.29 | $266.12 | $270.66 | -2.99% | 4.01M |
| Jul 15, 2026 | $287.96 | $288.93 | $274.43 | $279.01 | -1.71% | 3.79M |
| Jul 14, 2026 | $288.82 | $289.78 | $282.44 | $283.87 | +1.97% | 3.01M |
| Jul 13, 2026 | $283.45 | $286.82 | $277.56 | $278.39 | -4.75% | 4.59M |
| Jul 10, 2026 | $285.42 | $293.90 | $284.46 | $292.26 | +0.59% | 1.79M |
| Jul 9, 2026 | $292.34 | $298.04 | $289.03 | $290.54 | +2.37% | 3.69M |
| Jul 8, 2026 | $271.79 | $285.98 | $271.10 | $283.81 | +3.90% | 3.74M |
| Jul 7, 2026 | $269.20 | $274.19 | $267.03 | $273.15 | -2.62% | 4.51M |
| Jul 6, 2026 | $282.58 | $286.89 | $278.29 | $280.51 | +2.62% | 2.89M |
| Jul 2, 2026 | $281.53 | $285.94 | $267.55 | $273.36 | -2.08% | 5.66M |
| Jul 1, 2026 | $275.83 | $283.32 | $273.31 | $279.18 | -0.66% | 5.00M |
| Jun 30, 2026 | $277.19 | $283.37 | $275.80 | $281.03 | +0.96% | 4.56M |
| Jun 29, 2026 | $277.00 | $280.03 | $268.85 | $278.37 | +0.49% | 3.67M |
| Jun 26, 2026 | $289.17 | $291.34 | $275.18 | $277.02 | -7.24% | 7.17M |
| Jun 25, 2026 | $302.89 | $307.38 | $291.69 | $298.64 | +1.56% | 3.46M |
| Jun 24, 2026 | $299.06 | $299.90 | $288.64 | $294.06 | -1.96% | 3.85M |
| Jun 23, 2026 | $307.56 | $310.36 | $296.04 | $299.94 | -7.21% | 6.17M |
| Jun 22, 2026 | $320.36 | $327.50 | $316.00 | $323.24 | +3.18% | 4.07M |
| Jun 18, 2026 | $309.44 | $319.70 | $306.06 | $313.27 | +5.05% | 7.97M |
| Jun 17, 2026 | $309.03 | $310.80 | $297.76 | $298.20 | -1.55% | 2.92M |
| Jun 16, 2026 | $311.90 | $319.29 | $302.75 | $302.89 | -4.11% | 4.49M |
| Jun 15, 2026 | $315.57 | $320.97 | $313.51 | $315.88 | +3.61% | 3.54M |
| Jun 12, 2026 | $302.25 | $307.22 | $298.12 | $304.86 | +0.76% | 2.13M |
| Jun 11, 2026 | $291.54 | $303.30 | $288.39 | $302.55 | +5.95% | 5.12M |
| Jun 10, 2026 | $291.53 | $299.42 | $284.18 | $285.56 | -3.98% | 4.34M |
| Jun 9, 2026 | $308.69 | $310.22 | $279.36 | $297.41 | -1.24% | 5.08M |
| Jun 8, 2026 | $307.79 | $309.60 | $298.05 | $301.14 | +1.75% | 5.61M |
| Jun 5, 2026 | $312.51 | $314.24 | $295.89 | $295.96 | -8.15% | 8.44M |
| Jun 4, 2026 | $321.72 | $328.21 | $315.01 | $322.22 | +0.11% | 3.25M |
| Jun 3, 2026 | $322.30 | $327.48 | $318.71 | $321.88 | -0.54% | 2.84M |
| Jun 2, 2026 | $320.09 | $325.59 | $317.00 | $323.62 | +3.93% | 3.87M |
| Jun 1, 2026 | $315.00 | $318.55 | $305.63 | $311.38 | -3.10% | 2.88M |
| May 29, 2026 | $333.58 | $335.00 | $320.30 | $321.35 | -2.70% | 3.77M |
| May 28, 2026 | $330.46 | $338.29 | $324.85 | $330.28 | +0.32% | 3.22M |
| May 27, 2026 | $337.08 | $339.95 | $326.60 | $329.24 | -1.03% | 3.81M |
| May 26, 2026 | $320.29 | $334.90 | $318.00 | $332.67 | +5.12% | 4.62M |
| May 22, 2026 | $300.80 | $316.81 | $300.62 | $316.47 | +5.71% | 2.95M |
| May 21, 2026 | $308.50 | $309.37 | $297.48 | $299.38 | -3.47% | 3.49M |
| May 20, 2026 | $298.00 | $311.04 | $294.61 | $310.15 | +5.39% | 4.26M |
| May 19, 2026 | $285.68 | $298.63 | $285.68 | $294.28 | +0.89% | 2.90M |
| May 18, 2026 | $298.01 | $298.86 | $287.36 | $291.68 | +0.06% | 3.46M |
| May 15, 2026 | $287.61 | $295.27 | $284.78 | $291.50 | -0.91% | 3.39M |
| May 14, 2026 | $298.02 | $300.00 | $291.27 | $294.17 | -1.42% | 2.17M |
| May 13, 2026 | $300.02 | $302.41 | $293.24 | $298.41 | +1.42% | 3.25M |
| May 12, 2026 | $300.68 | $302.00 | $291.01 | $294.23 | -3.84% | 4.79M |
| May 11, 2026 | $295.92 | $306.62 | $291.16 | $305.99 | +3.81% | 4.98M |
| May 8, 2026 | $295.40 | $297.00 | $290.24 | $294.75 | — | 6.91M |
