Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ASE Technology Holding Co., Ltd. American Depositary Shares (each representing (NY:ASX)

10.54 +0.25 (+2.43%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jul 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 22, 2025 10.39 10.41 10.19 10.29 6,968,197 -0.19(-1.81%)
Jul 21, 2025 10.52 10.61 10.47 10.48 4,165,979 -0.04(-0.38%)
Jul 18, 2025 10.62 10.62 10.47 10.52 5,345,524 -0.06(-0.57%)
Jul 17, 2025 10.46 10.64 10.46 10.58 5,483,764 +0.16(+1.54%)
Jul 16, 2025 10.36 10.45 10.21 10.42 7,623,131 +0.14(+1.36%)
Jul 15, 2025 10.41 10.46 10.26 10.28 8,989,557 +0.08(+0.78%)
Jul 14, 2025 10.32 10.37 10.13 10.20 7,120,342 -0.21(-2.02%)
Jul 11, 2025 10.36 10.59 10.36 10.41 9,389,648 +0.05(+0.48%)
Jul 10, 2025 10.45 10.49 10.35 10.36 7,008,623 +0.00(+0.00%)
Jul 09, 2025 10.40 10.42 10.28 10.36 7,033,775 +0.13(+1.27%)
Jul 08, 2025 10.17 10.31 10.11 10.23 10,167,832 +0.10(+0.99%)
Jul 07, 2025 10.25 10.32 10.11 10.13 13,123,270 -0.24(-2.31%)
Jul 03, 2025 10.33 10.43 10.31 10.37 5,714,602 +0.07(+0.68%)
Jul 02, 2025 9.950 10.32 9.920 10.30 13,283,459 +0.04(+0.39%)
Jul 01, 2025 10.23 10.30 10.11 10.26 14,703,215 -0.07(-0.68%)
Jun 30, 2025 10.47 10.47 10.28 10.33 15,776,382 -0.26(-2.46%)
Jun 27, 2025 10.57 10.66 10.48 10.59 10,366,370 -0.06(-0.56%)
Jun 26, 2025 10.71 10.71 10.61 10.65 9,584,383 +0.04(+0.38%)
Jun 25, 2025 10.68 10.72 10.55 10.61 10,379,200 +0.01(+0.09%)
Jun 24, 2025 10.40 10.62 10.40 10.60 14,180,078 +0.32(+3.11%)
Jun 23, 2025 10.16 10.30 10.03 10.28 11,218,533 +0.15(+1.48%)
Jun 20, 2025 10.27 10.34 10.03 10.13 20,113,768 -0.26(-2.50%)
Jun 18, 2025 10.38 10.48 10.35 10.39 9,944,982 +0.07(+0.68%)
Jun 17, 2025 10.38 10.52 10.30 10.32 14,469,306 -0.04(-0.39%)
Jun 16, 2025 10.20 10.40 10.20 10.36 13,368,620 +0.31(+3.08%)
Jun 13, 2025 9.990 10.20 9.980 10.05 18,126,826 -0.18(-1.76%)
Jun 12, 2025 10.13 10.32 10.13 10.23 13,742,258 +0.04(+0.39%)
Jun 11, 2025 10.28 10.32 10.09 10.19 13,723,520 +0.05(+0.49%)
Jun 10, 2025 9.990 10.14 9.930 10.14 11,259,243 +0.24(+2.42%)
Jun 09, 2025 9.760 9.970 9.740 9.900 10,950,183 +0.20(+2.06%)
Jun 06, 2025 9.660 9.750 9.625 9.700 9,923,352 +0.07(+0.73%)
Jun 05, 2025 9.750 9.780 9.580 9.630 15,040,409 -0.04(-0.41%)
Jun 04, 2025 9.670 9.720 9.550 9.670 10,575,458 +0.19(+2.00%)
Jun 03, 2025 9.310 9.495 9.260 9.480 12,240,992 +0.05(+0.53%)
Jun 02, 2025 9.330 9.460 9.300 9.430 10,345,737 +0.05(+0.53%)
May 30, 2025 9.480 9.490 9.230 9.380 13,376,170 -0.14(-1.47%)
May 29, 2025 9.580 9.590 9.435 9.520 18,211,754 -0.12(-1.24%)
May 28, 2025 9.800 9.850 9.640 9.640 16,594,153 -0.22(-2.23%)
May 27, 2025 9.800 9.900 9.700 9.860 14,948,392 +0.22(+2.28%)
May 23, 2025 9.560 9.750 9.541 9.640 16,241,839 -0.24(-2.43%)
May 22, 2025 9.870 9.960 9.815 9.880 11,906,868 +0.07(+0.71%)
May 21, 2025 9.850 10.03 9.770 9.810 12,371,917 -0.10(-1.01%)
May 20, 2025 9.850 9.920 9.780 9.910 9,472,997 +0.03(+0.30%)
May 19, 2025 9.690 9.880 9.645 9.880 14,019,658 -0.09(-0.90%)
May 16, 2025 9.990 10.02 9.880 9.970 8,919,631 -0.19(-1.87%)
May 15, 2025 10.08 10.24 10.06 10.16 12,121,656 -0.03(-0.29%)
May 14, 2025 10.16 10.25 10.10 10.19 12,708,834 +0.11(+1.09%)
May 13, 2025 9.860 10.08 9.780 10.08 14,165,771 +0.19(+1.92%)
May 12, 2025 9.740 9.930 9.570 9.890 16,979,136 +0.63(+6.80%)
May 09, 2025 9.240 9.350 9.190 9.260 9,763,993 +0.08(+0.87%)
May 08, 2025 9.160 9.310 9.120 9.180 8,973,311 +0.08(+0.88%)
May 07, 2025 8.940 9.150 8.890 9.100 18,677,714 +0.10(+1.11%)
May 06, 2025 8.930 9.090 8.880 9.000 11,695,915 -0.07(-0.77%)
May 05, 2025 9.070 9.275 9.070 9.070 11,027,245 -0.03(-0.33%)
May 02, 2025 8.970 9.205 8.970 9.100 10,830,707 +0.40(+4.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.