ASE Technology Holding Co... (ASX)
NYSE: ASX
· Real-Time Price · USD
9.94
-0.09 (-0.85%)
At close: Aug 14, 2025, 3:59 PM
9.94
0.00%
Pre-market: Aug 15, 2025, 06:35 AM EDT
ASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.93 | 9.98 | 9.88 | 9.94 | 9.94 | -0.90% | 4,201,707 |
| Aug 13, 2025 | 10.11 | 10.14 | 9.98 | 10.03 | 10.03 | -0.99% | 6,780,748 |
| Aug 12, 2025 | 10.06 | 10.14 | 9.94 | 10.13 | 10.13 | 1.20% | 8,007,516 |
| Aug 11, 2025 | 10.06 | 10.18 | 9.99 | 10.01 | 10.01 | 0.40% | 4,956,325 |
| Aug 8, 2025 | 10.00 | 10.04 | 9.95 | 9.97 | 9.97 | 0.61% | 4,606,532 |
| Aug 7, 2025 | 10.01 | 10.06 | 9.86 | 9.91 | 9.91 | 1.95% | 5,436,208 |
| Aug 6, 2025 | 9.73 | 9.76 | 9.64 | 9.72 | 9.72 | -0.10% | 5,033,400 |
| Aug 5, 2025 | 9.90 | 9.92 | 9.63 | 9.73 | 9.73 | -2.51% | 9,206,373 |
| Aug 4, 2025 | 9.96 | 10.00 | 9.90 | 9.98 | 9.98 | -0.30% | 6,663,600 |
| Aug 1, 2025 | 10.02 | 10.10 | 9.88 | 10.01 | 10.01 | 5.37% | 11,115,893 |
| Jul 31, 2025 | 9.90 | 9.93 | 9.30 | 9.50 | 9.50 | -8.03% | 15,184,132 |
| Jul 30, 2025 | 10.40 | 10.43 | 10.25 | 10.33 | 10.33 | -1.43% | 6,960,033 |
| Jul 29, 2025 | 10.57 | 10.60 | 10.39 | 10.48 | 10.48 | -0.85% | 9,204,326 |
| Jul 28, 2025 | 10.55 | 10.59 | 10.51 | 10.57 | 10.57 | 0.67% | 5,675,542 |
| Jul 25, 2025 | 10.51 | 10.53 | 10.41 | 10.50 | 10.50 | -0.66% | 3,946,100 |
| Jul 24, 2025 | 10.59 | 10.67 | 10.54 | 10.57 | 10.57 | -0.09% | 5,891,699 |
| Jul 23, 2025 | 10.53 | 10.61 | 10.50 | 10.58 | 10.58 | 2.82% | 6,977,183 |
| Jul 22, 2025 | 10.39 | 10.41 | 10.19 | 10.29 | 10.29 | -1.81% | 6,970,000 |
| Jul 21, 2025 | 10.52 | 10.61 | 10.47 | 10.48 | 10.48 | -0.38% | 4,168,400 |
| Jul 18, 2025 | 10.62 | 10.63 | 10.47 | 10.52 | 10.52 | -0.57% | 5,345,523 |