5 DAY PERFORMANCE
-36.75%
1 MONTH PERFORMANCE
-18.46%
3 MONTH PERFORMANCE
-7.48%
6 MONTH PERFORMANCE
+47.98%
YEAR-TO-DATE PERFORMANCE
+34.47%
1 YEAR PERFORMANCE
+114.78%
ASE Technology Holding Co.Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $34.80 | $35.49 (1.98%) | $35.71 | $34.55 | 3.85 M | $76.61 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 | $69.77 B |
| 04/23/2026 | $29.64 | $29.81 (0.57%) | $30.31 | $29.34 | 7.53 M | $65.00 B |
| 04/22/2026 | $29.63 | $29.95 (1.08%) | $30.09 | $29.47 | 7.13 M | $65.30 B |
| 04/21/2026 | $29.62 | $29.60 (-0.07%) | $29.89 | $29.42 | 6.93 M | $64.54 B |
| 04/20/2026 | $29.15 | $29.28 (0.45%) | $29.61 | $28.95 | 5.99 M | $63.84 B |
| 04/17/2026 | $28.50 | $28.59 (0.32%) | $28.71 | $28.14 | 9.23 M | $62.34 B |
| 04/16/2026 | $27.82 | $27.60 (-0.79%) | $27.84 | $27.25 | 6.83 M | $60.18 B |
| 04/15/2026 | $27.61 | $27.23 (-1.38%) | $27.73 | $26.64 | 8.42 M | $59.37 B |
| 04/14/2026 | $26.76 | $26.87 (0.41%) | $26.95 | $26.53 | 4.80 M | $58.59 B |
| 04/13/2026 | $26.01 | $26.55 (2.08%) | $26.57 | $25.96 | 6.61 M | $57.89 B |
| 04/10/2026 | $24.98 | $24.84 (-0.56%) | $25.33 | $24.81 | 5.62 M | $54.16 B |
| 04/09/2026 | $24.45 | $24.51 (0.25%) | $24.86 | $24.20 | 6.83 M | $53.44 B |
| 04/08/2026 | $24.00 | $24.14 (0.58%) | $24.16 | $23.49 | 8.72 M | $52.64 B |
| 04/07/2026 | $22.06 | $22.19 (0.59%) | $22.20 | $21.55 | 4.86 M | $48.38 B |
| 04/06/2026 | $22.45 | $22.55 (0.45%) | $22.64 | $22.30 | 3.43 M | $49.17 B |
| 04/02/2026 | $21.82 | $22.28 (2.11%) | $22.52 | $21.72 | 4.90 M | $48.58 B |
| 04/01/2026 | $22.49 | $22.48 (-0.04%) | $22.79 | $22.37 | 6.46 M | $49.02 B |
| 03/31/2026 | $20.79 | $21.68 (4.28%) | $21.78 | $20.61 | 8.88 M | $47.27 B |
| 03/30/2026 | $22.13 | $20.89 (-5.6%) | $22.40 | $20.77 | 9.31 M | $45.55 B |
| 03/27/2026 | $21.66 | $21.50 (-0.74%) | $21.97 | $21.39 | 8.62 M | $46.88 B |
| 03/26/2026 | $22.10 | $21.43 (-3.03%) | $22.26 | $21.39 | 7.89 M | $46.73 B |
| 03/25/2026 | $22.09 | $22.40 (1.4%) | $22.55 | $22.05 | 5.76 M | $48.84 B |
| 03/24/2026 | $21.27 | $21.53 (1.22%) | $21.67 | $21.12 | 7.34 M | $46.94 B |
| 03/23/2026 | $21.37 | $21.68 (1.45%) | $21.95 | $21.35 | 5.76 M | $47.27 B |
| 03/20/2026 | $21.50 | $21.31 (-0.88%) | $21.81 | $20.95 | 7.61 M | $46.47 B |
| 03/19/2026 | $21.09 | $21.90 (3.84%) | $22.05 | $20.91 | 5.49 M | $47.75 B |
| 03/18/2026 | $22.15 | $21.66 (-2.21%) | $22.55 | $21.66 | 5.26 M | $47.23 B |
| 03/17/2026 | $21.63 | $21.83 (0.92%) | $21.93 | $21.57 | 4.47 M | $47.60 B |
| 03/16/2026 | $22.00 | $21.52 (-2.18%) | $22.12 | $21.48 | 6.61 M | $46.92 B |
| 03/13/2026 | $21.65 | $21.50 (-0.69%) | $21.94 | $21.35 | 5.06 M | $46.88 B |
| 03/12/2026 | $21.48 | $20.99 (-2.28%) | $21.48 | $20.81 | 7.93 M | $45.77 B |
| 03/11/2026 | $21.82 | $21.90 (0.37%) | $22.19 | $21.79 | 3.79 M | $47.75 B |
| 03/10/2026 | $21.87 | $21.71 (-0.73%) | $22.28 | $21.68 | 6.73 M | $47.34 B |
| 03/09/2026 | $20.66 | $21.66 (4.84%) | $21.77 | $20.45 | 9.48 M | $47.23 B |
| 03/06/2026 | $21.45 | $21.12 (-1.54%) | $21.71 | $20.97 | 8.00 M | $46.05 B |
| 03/05/2026 | $22.26 | $22.06 (-0.9%) | $22.56 | $21.44 | 8.95 M | $48.10 B |
| 03/04/2026 | $22.60 | $22.10 (-2.21%) | $22.65 | $21.81 | 9.84 M | $48.19 B |
| 03/03/2026 | $22.76 | $22.31 (-1.98%) | $23.01 | $21.93 | 14.49 M | $48.65 B |
| 03/02/2026 | $24.06 | $24.20 (0.58%) | $24.29 | $23.78 | 6.59 M | $52.77 B |
| 02/27/2026 | $23.84 | $24.29 (1.89%) | $24.43 | $23.66 | 6.00 M | $52.96 B |
| 02/26/2026 | $25.01 | $24.23 (-3.12%) | $25.15 | $23.89 | 7.83 M | $52.83 B |
| 02/25/2026 | $25.14 | $25.09 (-0.2%) | $25.29 | $25.01 | 5.43 M | $54.71 B |
| 02/24/2026 | $24.50 | $24.82 (1.31%) | $25.04 | $24.33 | 7.81 M | $54.12 B |
| 02/23/2026 | $23.20 | $23.48 (1.21%) | $23.49 | $23.01 | 8.76 M | $51.20 B |
| 02/20/2026 | $23.02 | $23.96 (4.08%) | $24.09 | $23.02 | 7.02 M | $52.24 B |
| 02/19/2026 | $23.19 | $23.18 (-0.04%) | $23.37 | $22.91 | 5.46 M | $50.54 B |
| 02/18/2026 | $23.75 | $23.34 (-1.73%) | $23.75 | $23.18 | 5.72 M | $50.89 B |
| 02/17/2026 | $23.13 | $23.47 (1.47%) | $23.70 | $22.95 | 8.13 M | $51.17 B |
| 02/13/2026 | $23.46 | $23.40 (-0.26%) | $23.76 | $23.04 | 7.01 M | $51.02 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.
