ASE Technology Holding Co... (ASX)
NYSE: ASX
· Real-Time Price · USD
11.16
-0.30 (-2.62%)
At close: Sep 26, 2025, 3:59 PM
11.20
0.31%
After-hours: Sep 26, 2025, 07:50 PM EDT
ASX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.15 | 11.19 | 11.08 | 11.17 | 11.17 | -2.53% | 4,357,748 |
| Sep 25, 2025 | 11.39 | 11.49 | 11.34 | 11.46 | 11.46 | -0.69% | 4,600,629 |
| Sep 24, 2025 | 11.63 | 11.63 | 11.47 | 11.54 | 11.54 | -1.37% | 4,245,545 |
| Sep 23, 2025 | 11.77 | 11.84 | 11.67 | 11.70 | 11.70 | -0.09% | 4,326,520 |
| Sep 22, 2025 | 11.52 | 11.76 | 11.51 | 11.71 | 11.71 | 2.18% | 4,720,320 |
| Sep 19, 2025 | 11.45 | 11.46 | 11.37 | 11.46 | 11.46 | -0.09% | 11,430,600 |
| Sep 18, 2025 | 11.41 | 11.50 | 11.32 | 11.47 | 11.47 | 1.50% | 7,656,600 |
| Sep 17, 2025 | 11.38 | 11.40 | 11.17 | 11.30 | 11.30 | 0.00% | 5,604,829 |
| Sep 16, 2025 | 11.41 | 11.41 | 11.25 | 11.30 | 11.30 | 0.89% | 5,259,236 |
| Sep 15, 2025 | 11.09 | 11.23 | 11.08 | 11.20 | 11.20 | 1.36% | 5,196,700 |
| Sep 12, 2025 | 11.15 | 11.17 | 11.03 | 11.05 | 11.05 | -0.54% | 3,885,014 |
| Sep 11, 2025 | 11.27 | 11.27 | 11.11 | 11.11 | 11.11 | -1.68% | 6,521,200 |
| Sep 10, 2025 | 11.40 | 11.43 | 11.25 | 11.30 | 11.30 | 0.98% | 7,585,201 |
| Sep 9, 2025 | 11.08 | 11.22 | 11.06 | 11.19 | 11.19 | -2.78% | 7,182,396 |
| Sep 8, 2025 | 11.28 | 11.52 | 11.23 | 11.51 | 11.51 | 9.93% | 10,526,040 |
| Sep 5, 2025 | 10.42 | 10.48 | 10.34 | 10.47 | 10.47 | 1.55% | 9,762,400 |
| Sep 4, 2025 | 10.16 | 10.32 | 10.15 | 10.31 | 10.31 | -0.19% | 7,131,400 |
| Sep 3, 2025 | 10.31 | 10.39 | 10.27 | 10.33 | 10.33 | 0.49% | 8,237,158 |
| Sep 2, 2025 | 10.14 | 10.34 | 10.13 | 10.28 | 10.28 | 3.73% | 9,691,796 |
| Aug 29, 2025 | 9.98 | 9.99 | 9.86 | 9.91 | 9.91 | -0.60% | 9,060,538 |