ASX
ASE Technology Holding Co., Ltd. NYQ · ASX
$38.41
-1.10
(-2.78%)
Pullback · -0.69σ
Price alert —
Loading…
Sign in to get a one-time email the moment ASX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $37.68 | $39.18 | $36.28 | $38.41 | 10.9M |
| 2026-07-16 | $40.25 | $41.17 | $39.25 | $39.51 | 11.8M |
| 2026-07-15 | $41.74 | $41.97 | $39.05 | $40.72 | 9.5M |
| 2026-07-14 | $41.77 | $42.08 | $40.16 | $40.36 | 7.3M |
| 2026-07-13 | $41.50 | $41.80 | $40.28 | $40.56 | 10.7M |
| 2026-07-10 | $42.71 | $43.05 | $41.32 | $42.66 | 6.8M |
| 2026-07-09 | $43.40 | $44.56 | $42.83 | $43.25 | 10.5M |
| 2026-07-08 | $38.81 | $40.53 | $38.81 | $39.93 | 10.0M |
| 2026-07-07 | $40.02 | $40.95 | $38.82 | $39.65 | 15.2M |
| 2026-07-06 | $43.16 | $45.27 | $43.00 | $43.32 | 10.4M |
| 2026-07-02 | $44.74 | $45.52 | $41.10 | $41.87 | 18.4M |
| 2026-07-01 | $44.60 | $44.71 | $42.86 | $42.99 | 17.9M |
| 2026-06-30 | $42.80 | $45.32 | $42.53 | $45.12 | 11.7M |
| 2026-06-29 | $39.88 | $42.23 | $38.51 | $42.13 | 11.2M |
| 2026-06-26 | $40.10 | $40.53 | $39.35 | $40.21 | 14.0M |
| 2026-06-25 | $41.97 | $42.73 | $40.57 | $41.85 | 16.4M |
| 2026-06-24 | $40.65 | $42.33 | $40.30 | $41.34 | 12.4M |
| 2026-06-23 | $40.18 | $40.73 | $39.41 | $39.77 | 17.1M |
| 2026-06-22 | $43.03 | $44.47 | $42.36 | $43.62 | 13.2M |
| 2026-06-18 | $39.02 | $40.87 | $39.02 | $40.56 | 15.7M |
| 2026-06-17 | $37.96 | $38.88 | $37.40 | $37.44 | 9.3M |
| 2026-06-16 | $37.80 | $38.13 | $36.62 | $36.84 | 11.8M |
| 2026-06-15 | $38.25 | $38.83 | $37.79 | $38.50 | 11.5M |
| 2026-06-12 | $37.00 | $38.56 | $36.60 | $38.12 | 9.4M |
| 2026-06-11 | $35.00 | $37.09 | $34.99 | $36.80 | 15.8M |
| 2026-06-10 | $34.48 | $36.09 | $34.09 | $34.30 | 13.0M |
| 2026-06-09 | $36.52 | $36.94 | $32.73 | $35.08 | 18.0M |
| 2026-06-08 | $35.48 | $36.11 | $34.83 | $35.52 | 11.0M |
| 2026-06-05 | $36.45 | $36.58 | $33.70 | $34.03 | 21.6M |
| 2026-06-04 | $37.92 | $38.68 | $37.07 | $38.40 | 11.2M |
| 2026-06-03 | $39.13 | $40.47 | $38.95 | $39.91 | 8.9M |
| 2026-06-02 | $37.68 | $39.39 | $37.21 | $39.26 | 10.5M |
| 2026-06-01 | $38.15 | $38.48 | $36.92 | $38.17 | 6.6M |
| 2026-05-29 | $39.25 | $39.50 | $38.02 | $38.35 | 8.6M |
| 2026-05-28 | $39.64 | $41.10 | $39.04 | $40.60 | 8.9M |
| 2026-05-27 | $40.12 | $40.48 | $38.18 | $39.07 | 12.2M |
| 2026-05-26 | $38.10 | $39.57 | $37.76 | $38.95 | 13.7M |
| 2026-05-22 | $35.10 | $35.10 | $34.08 | $34.81 | 8.2M |
| 2026-05-21 | $31.92 | $32.94 | $31.87 | $32.64 | 7.6M |
| 2026-05-20 | $30.69 | $31.76 | $30.69 | $31.69 | 10.0M |
| 2026-05-19 | $29.99 | $31.42 | $29.89 | $30.89 | 11.0M |
| 2026-05-18 | $32.25 | $32.85 | $31.04 | $31.65 | 11.4M |
| 2026-05-15 | $33.90 | $34.46 | $33.73 | $33.81 | 8.2M |
| 2026-05-14 | $35.00 | $35.51 | $34.79 | $35.25 | 5.8M |
| 2026-05-13 | $35.01 | $35.71 | $34.55 | $35.47 | 6.7M |
| 2026-05-12 | $34.70 | $34.92 | $32.99 | $34.28 | 9.9M |
| 2026-05-11 | $34.19 | $35.32 | $34.06 | $35.30 | 8.3M |
| 2026-05-08 | $33.28 | $34.30 | $32.80 | $34.23 | 10.1M |
| 2026-05-07 | $34.00 | $34.09 | $32.97 | $33.34 | 8.2M |
| 2026-05-06 | $33.20 | $34.22 | $32.97 | $34.16 | 8.5M |
| 2026-05-05 | $33.06 | $33.69 | $32.52 | $33.44 | 9.6M |
| 2026-05-04 | $32.48 | $32.86 | $31.86 | $32.28 | 7.3M |
| 2026-05-01 | $31.28 | $31.91 | $31.03 | $31.59 | 4.3M |
| 2026-04-30 | $31.07 | $31.56 | $30.25 | $31.41 | 6.4M |
| 2026-04-29 | $30.40 | $30.74 | $29.42 | $30.59 | 9.3M |
| 2026-04-28 | $30.00 | $30.40 | $29.54 | $30.08 | 9.2M |
| 2026-04-27 | $31.59 | $31.59 | $30.39 | $30.85 | 7.5M |
| 2026-04-24 | $31.48 | $32.31 | $31.47 | $32.00 | 10.8M |
| 2026-04-23 | $29.64 | $30.31 | $29.34 | $29.81 | 7.5M |
| 2026-04-22 | $29.63 | $30.09 | $29.47 | $29.95 | 7.1M |
| 2026-04-21 | $29.62 | $29.89 | $29.42 | $29.60 | 6.9M |
| 2026-04-20 | $29.15 | $29.61 | $28.95 | $29.28 | 6.0M |
| 2026-04-17 | $28.50 | $28.71 | $28.14 | $28.59 | 9.2M |
| 2026-04-16 | $27.82 | $27.84 | $27.25 | $27.60 | 6.8M |
| 2026-04-15 | $27.61 | $27.73 | $26.64 | $27.23 | 8.4M |
| 2026-04-14 | $26.76 | $26.95 | $26.53 | $26.87 | 4.8M |
| 2026-04-13 | $26.01 | $26.57 | $25.96 | $26.55 | 6.6M |
| 2026-04-10 | $24.98 | $25.33 | $24.81 | $24.84 | 5.6M |
| 2026-04-09 | $24.45 | $24.86 | $24.20 | $24.51 | 6.8M |
| 2026-04-08 | $24.00 | $24.16 | $23.49 | $24.14 | 8.7M |
| 2026-04-07 | $22.06 | $22.20 | $21.55 | $22.19 | 4.9M |
| 2026-04-06 | $22.45 | $22.64 | $22.30 | $22.55 | 3.4M |
| 2026-04-02 | $21.82 | $22.52 | $21.72 | $22.28 | 4.9M |
| 2026-04-01 | $22.49 | $22.79 | $22.37 | $22.48 | 6.5M |
| 2026-03-31 | $20.79 | $21.78 | $20.61 | $21.68 | 8.9M |
| 2026-03-30 | $22.13 | $22.40 | $20.77 | $20.89 | 9.3M |
| 2026-03-27 | $21.66 | $21.97 | $21.39 | $21.50 | 8.6M |
| 2026-03-26 | $22.10 | $22.26 | $21.39 | $21.43 | 7.9M |
| 2026-03-25 | $22.09 | $22.55 | $22.05 | $22.40 | 5.8M |
| 2026-03-24 | $21.27 | $21.67 | $21.12 | $21.53 | 7.3M |
| 2026-03-23 | $21.37 | $21.95 | $21.35 | $21.68 | 5.8M |
| 2026-03-20 | $21.50 | $21.81 | $20.95 | $21.31 | 7.6M |
| 2026-03-19 | $21.09 | $22.05 | $20.91 | $21.90 | 5.5M |
| 2026-03-18 | $22.15 | $22.55 | $21.66 | $21.66 | 5.3M |
| 2026-03-17 | $21.63 | $21.93 | $21.57 | $21.83 | 4.5M |
| 2026-03-16 | $22.00 | $22.12 | $21.48 | $21.52 | 6.6M |
| 2026-03-13 | $21.65 | $21.94 | $21.35 | $21.50 | 5.1M |
| 2026-03-12 | $21.48 | $21.48 | $20.81 | $20.99 | 7.9M |
| 2026-03-11 | $21.82 | $22.19 | $21.79 | $21.90 | 3.8M |
| 2026-03-10 | $21.87 | $22.28 | $21.68 | $21.71 | 6.7M |
| 2026-03-09 | $20.66 | $21.77 | $20.46 | $21.66 | 9.5M |
| 2026-03-06 | $21.45 | $21.71 | $20.97 | $21.12 | 8.0M |
| 2026-03-05 | $22.26 | $22.56 | $21.44 | $22.06 | 8.9M |
| 2026-03-04 | $22.60 | $22.65 | $21.81 | $22.10 | 9.8M |
| 2026-03-03 | $22.76 | $23.01 | $21.93 | $22.31 | 14.5M |
| 2026-03-02 | $24.06 | $24.29 | $23.78 | $24.20 | 6.6M |
| 2026-02-27 | $23.84 | $24.43 | $23.66 | $24.29 | 6.0M |
| 2026-02-26 | $25.01 | $25.15 | $23.89 | $24.23 | 7.8M |
| 2026-02-25 | $25.14 | $25.29 | $25.01 | $25.11 | 5.4M |
| 2026-02-24 | $24.50 | $25.04 | $24.33 | $24.82 | 7.8M |
| 2026-02-23 | $23.20 | $23.49 | $23.01 | $23.48 | 8.8M |
| 2026-02-20 | $23.02 | $24.09 | $23.02 | $23.96 | 7.0M |
| 2026-02-19 | $23.19 | $23.37 | $22.91 | $23.18 | 5.5M |
| 2026-02-18 | $23.75 | $23.75 | $23.18 | $23.34 | 5.7M |
| 2026-02-17 | $23.13 | $23.70 | $22.95 | $23.47 | 8.1M |
| 2026-02-13 | $23.46 | $23.76 | $23.04 | $23.40 | 7.0M |
| 2026-02-12 | $23.99 | $24.33 | $23.44 | $23.46 | 12.3M |
| 2026-02-11 | $23.33 | $23.88 | $23.12 | $23.74 | 8.9M |
| 2026-02-10 | $22.44 | $22.68 | $22.12 | $22.49 | 8.7M |
| 2026-02-09 | $21.05 | $22.51 | $20.99 | $22.15 | 13.1M |
| 2026-02-06 | $20.12 | $21.42 | $20.02 | $20.89 | 18.0M |
| 2026-02-05 | $18.55 | $20.48 | $18.37 | $20.26 | 14.7M |
| 2026-02-04 | $19.52 | $19.64 | $18.63 | $18.99 | 11.6M |
| 2026-02-03 | $19.71 | $19.78 | $18.93 | $19.39 | 9.5M |
| 2026-02-02 | $18.75 | $19.46 | $18.65 | $19.41 | 8.3M |
| 2026-01-30 | $19.30 | $19.48 | $18.77 | $18.98 | 9.5M |
| 2026-01-29 | $19.85 | $19.97 | $19.11 | $19.78 | 10.4M |
| 2026-01-28 | $20.15 | $20.49 | $20.05 | $20.26 | 9.5M |
| 2026-01-27 | $19.78 | $20.16 | $19.67 | $20.07 | 7.0M |
| 2026-01-26 | $19.65 | $19.96 | $19.56 | $19.83 | 6.3M |
| 2026-01-23 | $19.45 | $19.48 | $19.24 | $19.39 | 9.2M |
| 2026-01-22 | $19.24 | $19.40 | $18.95 | $19.06 | 7.5M |
| 2026-01-21 | $18.90 | $19.19 | $18.71 | $18.98 | 10.2M |
| 2026-01-20 | $18.73 | $19.27 | $18.70 | $18.90 | 7.4M |