5 DAY PERFORMANCE
-54.37%
1 MONTH PERFORMANCE
-47.45%
3 MONTH PERFORMANCE
-49.94%
6 MONTH PERFORMANCE
-11.67%
YEAR-TO-DATE PERFORMANCE
+34.47%
1 YEAR PERFORMANCE
+84.88%
ASE Technology Holding Co.Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $45.84 | $46.43 (1.29%) | $46.72 | $45.69 | 5.37 M | $101.89 B |
| 10/08/2026 | $45.70 | $45.26 (-0.96%) | $46.46 | $44.30 | 7.96 M | $99.33 B |
| 10/07/2026 | $45.45 | $45.76 (0.68%) | $46.06 | $45.23 | 4.07 M | $100.42 B |
| 10/06/2026 | $47.18 | $46.78 (-0.85%) | $47.23 | $46.65 | 4.43 M | $102.66 B |
| 10/05/2026 | $46.85 | $47.53 (1.45%) | $47.64 | $46.60 | 4.62 M | $104.31 B |
| 10/02/2026 | $45.87 | $47.45 (3.44%) | $47.93 | $45.70 | 8.08 M | $104.13 B |
| 10/01/2026 | $44.28 | $44.73 (1.02%) | $44.89 | $43.63 | 6.32 M | $98.16 B |
| 09/30/2026 | $44.85 | $44.46 (-0.87%) | $45.03 | $44.26 | 6.20 M | $97.57 B |
| 09/29/2026 | $44.06 | $45.31 (2.84%) | $45.75 | $43.49 | 8.32 M | $99.44 B |
| 09/28/2026 | $44.13 | $43.79 (-0.77%) | $44.14 | $42.62 | 6.66 M | $96.10 B |
| 09/25/2026 | $44.12 | $44.31 (0.43%) | $44.64 | $43.94 | 4.33 M | $97.24 B |
| 09/24/2026 | $43.25 | $43.50 (0.58%) | $44.08 | $42.73 | 4.50 M | $95.46 B |
| 09/23/2026 | $44.35 | $43.93 (-0.95%) | $44.83 | $43.15 | 5.53 M | $96.41 B |
| 09/22/2026 | $43.19 | $45.20 (4.65%) | $45.24 | $43.15 | 5.11 M | $99.20 B |
| 09/21/2026 | $42.74 | $43.73 (2.32%) | $44.02 | $42.21 | 7.04 M | $95.97 B |
| 09/18/2026 | $40.35 | $41.63 (3.17%) | $41.63 | $39.98 | 19.28 M | $91.36 B |
| 09/17/2026 | $38.95 | $39.99 (2.67%) | $40.29 | $38.90 | 6.20 M | $87.76 B |
| 09/16/2026 | $38.15 | $37.95 (-0.52%) | $38.71 | $37.42 | 6.07 M | $83.28 B |
| 09/15/2026 | $37.77 | $37.12 (-1.72%) | $37.88 | $36.84 | 4.19 M | $81.46 B |
| 09/14/2026 | $37.41 | $37.08 (-0.88%) | $37.60 | $36.68 | 10.67 M | $81.38 B |
| 09/11/2026 | $39.57 | $39.47 (-0.25%) | $39.86 | $39.07 | 5.12 M | $86.62 B |
| 09/10/2026 | $40.24 | $39.86 (-0.94%) | $40.30 | $39.45 | 6.26 M | $87.48 B |
| 09/09/2026 | $40.41 | $41.20 (1.95%) | $41.37 | $40.10 | 5.27 M | $90.42 B |
| 09/08/2026 | $39.24 | $39.79 (1.4%) | $40.43 | $39.10 | 9.28 M | $87.32 B |
| 09/04/2026 | $37.23 | $37.51 (0.75%) | $38.20 | $37.13 | 6.86 M | $82.32 B |
| 09/03/2026 | $36.81 | $37.43 (1.68%) | $37.47 | $36.24 | 5.46 M | $82.14 B |
| 09/02/2026 | $36.84 | $37.08 (0.65%) | $37.41 | $36.42 | 3.42 M | $81.38 B |
| 09/01/2026 | $37.73 | $37.43 (-0.8%) | $38.00 | $36.50 | 7.41 M | $82.14 B |
| 08/31/2026 | $37.00 | $36.95 (-0.14%) | $37.77 | $36.70 | 4.19 M | $81.09 B |
| 08/28/2026 | $38.71 | $37.78 (-2.4%) | $39.07 | $37.53 | 7.82 M | $82.91 B |
| 08/27/2026 | $38.28 | $38.90 (1.62%) | $39.00 | $38.07 | 6.59 M | $85.37 B |
| 08/26/2026 | $36.92 | $37.26 (0.92%) | $37.30 | $36.71 | 2.51 M | $81.77 B |
| 08/25/2026 | $37.01 | $37.08 (0.19%) | $37.42 | $36.66 | 4.60 M | $81.38 B |
| 08/24/2026 | $36.60 | $36.24 (-0.98%) | $36.77 | $35.78 | 6.46 M | $79.53 B |
| 08/21/2026 | $36.75 | $36.51 (-0.65%) | $36.94 | $35.82 | 3.91 M | $80.12 B |
| 08/20/2026 | $37.00 | $36.51 (-1.32%) | $37.28 | $36.33 | 5.49 M | $80.12 B |
| 08/19/2026 | $37.36 | $35.66 (-4.55%) | $37.45 | $35.42 | 7.20 M | $78.26 B |
| 08/18/2026 | $37.04 | $36.41 (-1.7%) | $37.18 | $35.88 | 14.75 M | $79.90 B |
| 08/17/2026 | $38.95 | $39.91 (2.46%) | $40.29 | $38.70 | 7.18 M | $87.59 B |
| 08/14/2026 | $38.67 | $39.54 (2.25%) | $39.63 | $38.14 | 5.11 M | $86.77 B |
| 08/13/2026 | $38.80 | $39.64 (2.16%) | $40.31 | $38.70 | 5.34 M | $86.99 B |
| 08/12/2026 | $39.50 | $39.28 (-0.56%) | $39.77 | $38.88 | 7.33 M | $86.20 B |
| 08/11/2026 | $38.74 | $38.65 (-0.23%) | $39.44 | $38.31 | 6.19 M | $84.82 B |
| 08/10/2026 | $39.05 | $37.59 (-3.74%) | $39.39 | $37.53 | 8.08 M | $82.49 B |
| 08/07/2026 | $37.44 | $37.39 (-0.13%) | $38.10 | $36.51 | 5.58 M | $82.06 B |
| 08/06/2026 | $36.03 | $37.25 (3.39%) | $37.76 | $35.76 | 6.53 M | $81.75 B |
| 08/05/2026 | $37.48 | $36.78 (-1.87%) | $38.12 | $36.63 | 8.28 M | $80.72 B |
| 08/04/2026 | $37.80 | $38.70 (2.38%) | $38.87 | $37.20 | 10.70 M | $84.93 B |
| 08/03/2026 | $35.77 | $36.68 (2.54%) | $36.72 | $35.05 | 9.49 M | $80.50 B |
| 07/31/2026 | $36.41 | $35.17 (-3.41%) | $37.14 | $34.41 | 8.77 M | $77.18 B |
| 07/30/2026 | $32.32 | $34.77 (7.58%) | $34.96 | $32.32 | 13.76 M | $76.31 B |
| 07/29/2026 | $32.24 | $31.12 (-3.47%) | $33.61 | $31.12 | 13.69 M | $68.30 B |
| 07/28/2026 | $34.20 | $33.93 (-0.79%) | $34.43 | $32.89 | 12.11 M | $74.46 B |
| 07/27/2026 | $37.50 | $36.55 (-2.53%) | $37.81 | $34.95 | 8.17 M | $80.21 B |
| 07/24/2026 | $38.26 | $36.84 (-3.71%) | $38.48 | $36.22 | 10.41 M | $80.55 B |
| 07/23/2026 | $39.39 | $39.46 (0.18%) | $40.20 | $38.84 | 7.07 M | $86.28 B |
| 07/22/2026 | $39.32 | $40.49 (2.98%) | $40.81 | $39.10 | 4.83 M | $88.53 B |
| 07/21/2026 | $39.57 | $40.01 (1.11%) | $40.37 | $39.18 | 8.64 M | $87.48 B |
| 07/20/2026 | $37.76 | $36.90 (-2.28%) | $38.30 | $36.88 | 7.33 M | $80.68 B |
| 07/17/2026 | $37.67 | $38.41 (1.96%) | $39.18 | $36.28 | 10.89 M | $83.99 B |
| 07/16/2026 | $40.25 | $39.51 (-1.84%) | $41.17 | $39.25 | 11.81 M | $86.39 B |
| 07/15/2026 | $41.74 | $40.72 (-2.44%) | $41.97 | $39.05 | 9.51 M | $89.04 B |
| 07/14/2026 | $41.77 | $40.36 (-3.38%) | $42.08 | $40.16 | 7.30 M | $88.25 B |
| 07/13/2026 | $41.50 | $40.56 (-2.27%) | $41.80 | $40.28 | 10.68 M | $88.69 B |
| 07/10/2026 | $42.71 | $42.66 (-0.12%) | $43.05 | $41.32 | 6.76 M | $93.28 B |
| 07/09/2026 | $43.40 | $43.25 (-0.35%) | $44.56 | $42.83 | 10.50 M | $94.57 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.
