NYSE : ASX
ASE Technology Holding Co., Ltd. — Price history
Technology · Semiconductors · Taiwan
Last price 39.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.94T
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ASE Technology Holding Co., Ltd. (ASX) closed at 39.17 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.95 | 41.56 | 38.95 | 39.17 | 9,708,741 | -0.84% |
| 2026-10-30 | 40.54 | 41.25 | 38.42 | 39.5 | 15,229,019 | -11.34% |
| 2026-10-29 | 42.86 | 44.73 | 42.28 | 44.55 | 13,469,997 | +1.43% |
| 2026-10-28 | 42.9 | 44.14 | 42.58 | 43.92 | 8,598,026 | +4.42% |
| 2026-10-27 | 40.62 | 42.17 | 40.365 | 42.06 | 9,537,722 | +5.39% |
| 2026-10-26 | 38.9 | 40.25 | 38.585 | 39.91 | 6,709,550 | +3.15% |
| 2026-10-23 | 37.86 | 39.03 | 37.71 | 38.69 | 6,548,365 | +2.52% |
| 2026-10-22 | 40.06 | 40.215 | 37.275 | 37.74 | 13,626,673 | -11.01% |
| 2026-10-21 | 42.12 | 42.77 | 42.09 | 42.41 | 7,308,870 | +4.02% |
| 2026-10-20 | 40.19 | 41.48 | 39.74 | 40.77 | 5,085,278 | -0.07% |
| 2026-10-19 | 41.45 | 41.65 | 40.375 | 40.8 | 7,368,476 | +3.21% |
| 2026-10-16 | 41.24 | 41.47 | 39.42 | 39.53 | 9,120,634 | -5.63% |
| 2026-10-15 | 41.54 | 42.138 | 40.64 | 41.89 | 11,348,174 | -5.50% |
| 2026-10-14 | 45.9 | 46.4 | 44.16 | 44.33 | 10,511,655 | -6.87% |
| 2026-10-13 | 45.85 | 47.63 | 45.03 | 47.6 | 7,803,899 | +0.15% |
| 2026-10-12 | 47.25 | 47.83 | 46.11 | 47.53 | 7,846,984 | +2.37% |
| 2026-10-09 | 45.84 | 46.72 | 45.69 | 46.43 | 5,370,227 | +2.59% |
| 2026-10-08 | 45.7 | 46.46 | 44.3 | 45.26 | 7,939,218 | -1.09% |
| 2026-10-07 | 45.45 | 46.06 | 45.23 | 45.76 | 4,051,628 | -2.18% |
| 2026-10-06 | 47.18 | 47.23 | 46.65 | 46.78 | 4,364,938 | -1.58% |
| 2026-10-05 | 46.85 | 47.64 | 46.6 | 47.53 | 4,614,592 | +0.17% |
| 2026-10-02 | 45.865 | 47.93 | 45.7 | 47.45 | 8,050,087 | +6.08% |
| 2026-10-01 | 44.275 | 44.89 | 43.63 | 44.73 | 6,310,590 | +0.61% |
| 2026-09-30 | 44.845 | 45.03 | 44.26 | 44.46 | 6,016,414 | -1.88% |
| 2026-09-29 | 44.06 | 45.745 | 43.485 | 45.31 | 8,162,450 | +3.47% |
| 2026-09-28 | 44.13 | 44.14 | 42.62 | 43.79 | 6,587,467 | -1.17% |
| 2026-09-25 | 44.12 | 44.637 | 43.94 | 44.31 | 4,276,025 | +1.86% |
| 2026-09-24 | 43.25 | 44.08 | 42.725 | 43.5 | 4,419,065 | -0.98% |
| 2026-09-23 | 44.35 | 44.83 | 43.15 | 43.93 | 5,523,059 | -2.81% |
| 2026-09-22 | 43.19 | 45.24 | 43.15 | 45.2 | 5,097,594 | +3.36% |
| 2026-09-21 | 42.74 | 44.02 | 42.21 | 43.73 | 6,879,350 | +5.04% |
| 2026-09-18 | 40.35 | 41.63 | 39.975 | 41.63 | 19,159,766 | +4.10% |
| 2026-09-17 | 38.95 | 40.29 | 38.9 | 39.99 | 6,192,202 | +5.38% |
| 2026-09-16 | 38.15 | 38.71 | 37.425 | 37.95 | 6,067,339 | +2.24% |
| 2026-09-15 | 37.77 | 37.88 | 36.84 | 37.12 | 4,084,825 | +0.11% |
| 2026-09-14 | 37.41 | 37.6 | 36.68 | 37.08 | 10,259,755 | -6.06% |
| 2026-09-11 | 39.57 | 39.86 | 39.072 | 39.47 | 5,097,227 | -0.98% |
| 2026-09-10 | 40.24 | 40.3 | 39.445 | 39.86 | 6,243,734 | -3.25% |
| 2026-09-09 | 40.41 | 41.37 | 40.095 | 41.2 | 5,135,300 | +3.54% |
| 2026-09-08 | 39.24 | 40.425 | 39.1 | 39.79 | 9,101,007 | +6.08% |
| 2026-09-04 | 37.23 | 38.2 | 37.13 | 37.51 | 6,718,169 | +0.21% |
| 2026-09-03 | 36.81 | 37.47 | 36.24 | 37.43 | 5,363,722 | +0.94% |
| 2026-09-02 | 36.84 | 37.41 | 36.42 | 37.08 | 3,411,808 | -0.94% |
| 2026-09-01 | 37.725 | 38 | 36.5 | 37.43 | 7,301,103 | +1.30% |
| 2026-08-31 | 37 | 37.765 | 36.7 | 36.95 | 4,191,150 | -2.20% |
| 2026-08-28 | 38.71 | 39.065 | 37.53 | 37.78 | 7,819,681 | -2.88% |
| 2026-08-27 | 38.28 | 39 | 38.07 | 38.9 | 6,569,235 | +4.40% |
| 2026-08-26 | 36.92 | 37.3 | 36.71 | 37.26 | 2,443,349 | +0.49% |
| 2026-08-25 | 37.01 | 37.42 | 36.66 | 37.08 | 4,593,531 | +2.32% |
| 2026-08-24 | 36.6 | 36.765 | 35.78 | 36.24 | 6,453,496 | -0.74% |
| 2026-08-21 | 36.75 | 36.94 | 35.82 | 36.51 | 3,902,371 | +0.00% |
| 2026-08-20 | 37 | 37.28 | 36.33 | 36.51 | 5,472,575 | +2.38% |
| 2026-08-19 | 37.36 | 37.45 | 35.42 | 35.66 | 6,598,588 | -2.06% |
| 2026-08-18 | 37.04 | 37.18 | 35.875 | 36.41 | 14,725,415 | -8.77% |
| 2026-08-17 | 38.95 | 40.29 | 38.7 | 39.91 | 7,162,097 | +0.94% |
| 2026-08-14 | 38.67 | 39.63 | 38.14 | 39.54 | 5,101,646 | -0.25% |
| 2026-08-13 | 38.8 | 40.305 | 38.702 | 39.64 | 5,335,544 | +0.92% |
| 2026-08-12 | 39.5 | 39.77 | 38.88 | 39.28 | 7,325,575 | +1.63% |
| 2026-08-11 | 38.74 | 39.443 | 38.305 | 38.65 | 6,171,319 | +2.82% |
| 2026-08-10 | 39.05 | 39.39 | 37.53 | 37.59 | 8,071,730 | +0.53% |
| 2026-08-07 | 37.44 | 38.1 | 36.51 | 37.39 | 5,553,903 | +0.38% |
| 2026-08-06 | 36.03 | 37.76 | 35.76 | 37.25 | 6,522,897 | +1.28% |
| 2026-08-05 | 37.48 | 38.12 | 36.63 | 36.78 | 8,262,995 | -4.96% |
| 2026-08-04 | 37.8 | 38.87 | 37.2 | 38.7 | 10,675,585 | +5.51% |
| 2026-08-03 | 35.77 | 36.72 | 35.05 | 36.68 | 9,430,389 | +4.29% |
| 2026-07-31 | 36.41 | 37.14 | 34.41 | 35.17 | 8,755,932 | +1.15% |
| 2026-07-30 | 32.32 | 34.96 | 32.32 | 34.77 | 13,701,611 | +11.73% |
| 2026-07-29 | 32.24 | 33.61 | 31.12 | 31.12 | 13,623,687 | -8.28% |
| 2026-07-28 | 34.2 | 34.43 | 32.89 | 33.93 | 12,077,392 | -7.17% |
| 2026-07-27 | 37.5 | 37.81 | 34.95 | 36.55 | 8,158,134 | -0.79% |
| 2026-07-24 | 38.26 | 38.48 | 36.22 | 36.84 | 10,400,443 | -6.64% |
| 2026-07-23 | 39.39 | 40.2 | 38.84 | 39.46 | 7,014,348 | -2.54% |
| 2026-07-22 | 39.32 | 40.81 | 39.1 | 40.49 | 4,813,963 | +1.20% |
| 2026-07-21 | 39.57 | 40.37 | 39.18 | 40.01 | 8,618,176 | +8.43% |
| 2026-07-20 | 37.76 | 38.3 | 36.88 | 36.9 | 7,317,795 | -3.93% |
| 2026-07-17 | 37.675 | 39.18 | 36.275 | 38.41 | 10,743,160 | -2.78% |
| 2026-07-16 | 40.25 | 41.17 | 39.25 | 39.51 | 11,766,107 | -2.97% |
| 2026-07-15 | 41.74 | 41.97 | 39.045 | 40.72 | 9,493,141 | +0.89% |
| 2026-07-14 | 41.77 | 42.08 | 40.16 | 40.36 | 7,284,243 | -0.49% |
| 2026-07-13 | 41.5 | 41.8 | 40.28 | 40.56 | 10,529,669 | -4.92% |
| 2026-07-10 | 42.71 | 43.05 | 41.315 | 42.66 | 6,744,544 | -1.36% |
| 2026-07-09 | 43.395 | 44.56 | 42.83 | 43.25 | 10,481,610 | +8.31% |
| 2026-07-08 | 38.81 | 40.525 | 38.81 | 39.93 | 9,854,271 | +0.71% |
| 2026-07-07 | 40.02 | 40.95 | 38.815 | 39.65 | 15,027,099 | -8.47% |
| 2026-07-06 | 43.16 | 45.27 | 43 | 43.32 | 10,328,582 | +4.23% |
| 2026-07-02 | 44.735 | 45.515 | 41.1 | 41.87 | 18,423,144 | -2.61% |
| 2026-07-01 | 44.6 | 44.71 | 42.86 | 42.99 | 17,854,895 | -4.72% |
| 2026-06-30 | 42.8 | 45.32 | 42.53 | 45.12 | 11,689,602 | +7.10% |
| 2026-06-29 | 39.88 | 42.23 | 38.505 | 42.13 | 11,184,316 | +4.77% |
| 2026-06-26 | 40.1 | 40.53 | 39.35 | 40.21 | 14,024,927 | -3.92% |
| 2026-06-25 | 41.97 | 42.729 | 40.57 | 41.85 | 16,367,622 | +1.23% |
| 2026-06-24 | 40.65 | 42.33 | 40.3 | 41.34 | 12,357,299 | +3.95% |
| 2026-06-23 | 40.18 | 40.73 | 39.41 | 39.77 | 17,067,807 | -8.83% |
| 2026-06-22 | 43.03 | 44.47 | 42.36 | 43.62 | 13,193,195 | +7.54% |
| 2026-06-18 | 39.02 | 40.87 | 39.02 | 40.56 | 15,749,825 | +8.33% |
| 2026-06-17 | 37.96 | 38.88 | 37.4 | 37.44 | 9,257,929 | +1.63% |
| 2026-06-16 | 37.8 | 38.13 | 36.62 | 36.84 | 11,839,200 | -4.31% |
| 2026-06-15 | 38.25 | 38.83 | 37.785 | 38.5 | 11,471,466 | +1.00% |
| 2026-06-12 | 37 | 38.56 | 36.6 | 38.12 | 9,422,061 | +3.59% |
| 2026-06-11 | 35 | 37.09 | 34.99 | 36.8 | 15,847,704 | +7.29% |
| 2026-06-10 | 34.48 | 36.09 | 34.09 | 34.3 | 13,009,045 | -2.22% |
| 2026-06-09 | 36.52 | 36.935 | 32.73 | 35.08 | 18,016,242 | -1.24% |
| 2026-06-08 | 35.48 | 36.105 | 34.83 | 35.52 | 10,969,404 | +4.38% |
| 2026-06-05 | 36.45 | 36.58 | 33.704 | 34.03 | 21,565,988 | -11.38% |
| 2026-06-04 | 37.92 | 38.68 | 37.07 | 38.4 | 11,165,343 | -3.78% |
| 2026-06-03 | 39.13 | 40.47 | 38.95 | 39.91 | 8,941,214 | +1.66% |
| 2026-06-02 | 37.68 | 39.39 | 37.21 | 39.26 | 10,509,778 | +2.86% |
| 2026-06-01 | 38.15 | 38.48 | 36.92 | 38.17 | 6,616,748 | -0.47% |
| 2026-05-29 | 39.25 | 39.495 | 38.015 | 38.35 | 8,563,849 | -5.54% |
| 2026-05-28 | 39.64 | 41.1 | 39.04 | 40.6 | 8,883,473 | +3.92% |
| 2026-05-27 | 40.12 | 40.48 | 38.18 | 39.07 | 12,203,753 | +0.31% |
| 2026-05-26 | 38.1 | 39.57 | 37.76 | 38.95 | 13,748,148 | +11.89% |
| 2026-05-22 | 35.1 | 35.1 | 34.08 | 34.81 | 8,163,195 | +6.65% |
| 2026-05-21 | 31.92 | 32.94 | 31.87 | 32.64 | 7,581,548 | +3.00% |
| 2026-05-20 | 30.69 | 31.76 | 30.69 | 31.69 | 9,999,935 | +2.59% |
| 2026-05-19 | 29.99 | 31.42 | 29.885 | 30.89 | 11,023,834 | -2.40% |
| 2026-05-18 | 32.245 | 32.85 | 31.035 | 31.65 | 11,389,819 | -6.39% |
| 2026-05-15 | 33.9 | 34.455 | 33.725 | 33.81 | 8,206,203 | -4.09% |
| 2026-05-14 | 35 | 35.505 | 34.79 | 35.25 | 5,835,017 | -0.62% |
| 2026-05-13 | 35.01 | 35.71 | 34.545 | 35.47 | 6,657,740 | +3.47% |