5 DAY PERFORMANCE
-45.56%
1 MONTH PERFORMANCE
-46.67%
3 MONTH PERFORMANCE
+0.70%
6 MONTH PERFORMANCE
+37.72%
YEAR-TO-DATE PERFORMANCE
+34.47%
1 YEAR PERFORMANCE
+104.44%
ASE Technology Holding Co.Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $40.10 | $40.21 (0.27%) | $40.53 | $39.35 | 14.02 M | $87.92 B |
| 06/25/2026 | $41.97 | $41.85 (-0.29%) | $42.73 | $40.57 | 16.37 M | $91.51 B |
| 06/24/2026 | $40.65 | $41.34 (1.7%) | $42.33 | $40.30 | 12.36 M | $90.39 B |
| 06/23/2026 | $40.18 | $39.77 (-1.02%) | $40.73 | $39.41 | 17.07 M | $86.96 B |
| 06/22/2026 | $43.03 | $43.62 (1.37%) | $44.47 | $42.36 | 13.19 M | $95.38 B |
| 06/18/2026 | $39.02 | $40.56 (3.95%) | $40.87 | $39.02 | 15.75 M | $88.69 B |
| 06/17/2026 | $37.96 | $37.44 (-1.37%) | $38.88 | $37.40 | 9.26 M | $81.87 B |
| 06/16/2026 | $37.80 | $36.84 (-2.54%) | $38.13 | $36.62 | 11.84 M | $80.55 B |
| 06/15/2026 | $38.25 | $38.50 (0.65%) | $38.83 | $37.78 | 11.47 M | $84.18 B |
| 06/12/2026 | $37.00 | $38.12 (3.03%) | $38.56 | $36.60 | 9.42 M | $83.35 B |
| 06/11/2026 | $35.00 | $36.80 (5.14%) | $37.09 | $34.99 | 15.85 M | $80.47 B |
| 06/10/2026 | $34.48 | $34.30 (-0.52%) | $36.09 | $34.09 | 13.01 M | $75.00 B |
| 06/09/2026 | $36.52 | $35.08 (-3.94%) | $36.94 | $32.73 | 18.02 M | $76.71 B |
| 06/08/2026 | $35.48 | $35.52 (0.11%) | $36.10 | $34.83 | 10.97 M | $77.67 B |
| 06/05/2026 | $36.45 | $34.03 (-6.64%) | $36.58 | $33.70 | 21.57 M | $74.41 B |
| 06/04/2026 | $37.92 | $38.40 (1.27%) | $38.68 | $37.07 | 11.17 M | $83.96 B |
| 06/03/2026 | $39.13 | $39.91 (1.99%) | $40.47 | $38.95 | 8.94 M | $87.27 B |
| 06/02/2026 | $37.68 | $39.26 (4.19%) | $39.39 | $37.21 | 10.51 M | $85.84 B |
| 06/01/2026 | $38.15 | $38.17 (0.05%) | $38.48 | $36.92 | 6.62 M | $83.46 B |
| 05/29/2026 | $39.25 | $38.35 (-2.29%) | $39.49 | $38.02 | 8.56 M | $83.86 B |
| 05/28/2026 | $39.64 | $40.60 (2.42%) | $41.10 | $39.04 | 8.88 M | $88.77 B |
| 05/27/2026 | $40.12 | $39.07 (-2.62%) | $40.48 | $38.18 | 12.20 M | $85.43 B |
| 05/26/2026 | $38.10 | $38.95 (2.23%) | $39.57 | $37.76 | 13.75 M | $85.17 B |
| 05/22/2026 | $35.10 | $34.81 (-0.83%) | $35.10 | $34.08 | 8.16 M | $76.11 B |
| 05/21/2026 | $31.92 | $32.64 (2.26%) | $32.94 | $31.87 | 7.58 M | $71.37 B |
| 05/20/2026 | $30.69 | $31.69 (3.26%) | $31.76 | $30.69 | 10.00 M | $69.29 B |
| 05/19/2026 | $29.99 | $30.89 (3%) | $31.42 | $29.89 | 11.02 M | $67.54 B |
| 05/18/2026 | $32.24 | $31.65 (-1.83%) | $32.85 | $31.04 | 11.39 M | $69.21 B |
| 05/15/2026 | $33.90 | $33.81 (-0.27%) | $34.46 | $33.73 | 8.21 M | $73.93 B |
| 05/14/2026 | $35.00 | $35.25 (0.71%) | $35.51 | $34.79 | 5.84 M | $77.08 B |
| 05/13/2026 | $35.01 | $35.47 (1.31%) | $35.71 | $34.55 | 6.66 M | $77.56 B |
| 05/12/2026 | $34.70 | $34.28 (-1.21%) | $34.92 | $32.99 | 9.87 M | $74.96 B |
| 05/11/2026 | $34.19 | $35.30 (3.25%) | $35.32 | $34.06 | 8.26 M | $77.19 B |
| 05/08/2026 | $33.28 | $34.23 (2.85%) | $34.30 | $32.80 | 10.09 M | $74.85 B |
| 05/07/2026 | $34.00 | $33.34 (-1.94%) | $34.09 | $32.97 | 8.24 M | $72.90 B |
| 05/06/2026 | $33.20 | $34.16 (2.89%) | $34.22 | $32.97 | 8.54 M | $74.69 B |
| 05/05/2026 | $33.06 | $33.44 (1.15%) | $33.69 | $32.52 | 9.57 M | $73.12 B |
| 05/04/2026 | $32.48 | $32.28 (-0.62%) | $32.86 | $31.86 | 7.29 M | $70.58 B |
| 05/01/2026 | $31.28 | $31.59 (0.99%) | $31.91 | $31.03 | 4.33 M | $69.07 B |
| 04/30/2026 | $31.07 | $31.41 (1.09%) | $31.56 | $30.25 | 6.42 M | $68.68 B |
| 04/29/2026 | $30.40 | $30.59 (0.63%) | $30.74 | $29.42 | 9.27 M | $66.89 B |
| 04/28/2026 | $30.00 | $30.08 (0.27%) | $30.40 | $29.54 | 9.18 M | $65.77 B |
| 04/27/2026 | $31.59 | $30.85 (-2.34%) | $31.59 | $30.39 | 7.50 M | $67.46 B |
| 04/24/2026 | $31.48 | $32.00 (1.65%) | $32.31 | $31.47 | 10.80 M | $69.97 B |
| 04/23/2026 | $29.64 | $29.81 (0.57%) | $30.31 | $29.34 | 7.53 M | $65.18 B |
| 04/22/2026 | $29.63 | $29.95 (1.08%) | $30.09 | $29.47 | 7.13 M | $65.49 B |
| 04/21/2026 | $29.62 | $29.60 (-0.07%) | $29.89 | $29.42 | 6.93 M | $64.72 B |
| 04/20/2026 | $29.15 | $29.28 (0.45%) | $29.61 | $28.95 | 5.99 M | $64.02 B |
| 04/17/2026 | $28.50 | $28.59 (0.32%) | $28.71 | $28.14 | 9.23 M | $62.51 B |
| 04/16/2026 | $27.82 | $27.60 (-0.79%) | $27.84 | $27.25 | 6.83 M | $60.35 B |
| 04/15/2026 | $27.61 | $27.23 (-1.38%) | $27.73 | $26.64 | 8.42 M | $59.54 B |
| 04/14/2026 | $26.76 | $26.87 (0.41%) | $26.95 | $26.53 | 4.80 M | $58.75 B |
| 04/13/2026 | $26.01 | $26.55 (2.08%) | $26.57 | $25.96 | 6.61 M | $58.05 B |
| 04/10/2026 | $24.98 | $24.84 (-0.56%) | $25.33 | $24.81 | 5.62 M | $54.31 B |
| 04/09/2026 | $24.45 | $24.51 (0.25%) | $24.86 | $24.20 | 6.83 M | $53.59 B |
| 04/08/2026 | $24.00 | $24.14 (0.58%) | $24.16 | $23.49 | 8.72 M | $52.78 B |
| 04/07/2026 | $22.06 | $22.19 (0.59%) | $22.20 | $21.55 | 4.86 M | $48.52 B |
| 04/06/2026 | $22.45 | $22.55 (0.45%) | $22.64 | $22.30 | 3.43 M | $49.31 B |
| 04/02/2026 | $21.82 | $22.28 (2.11%) | $22.52 | $21.72 | 4.90 M | $48.72 B |
| 04/01/2026 | $22.49 | $22.48 (-0.04%) | $22.79 | $22.37 | 6.46 M | $49.15 B |
| 03/31/2026 | $20.79 | $21.68 (4.28%) | $21.78 | $20.61 | 8.88 M | $47.40 B |
| 03/30/2026 | $22.13 | $20.89 (-5.6%) | $22.40 | $20.77 | 9.31 M | $45.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
