ASE Technology Holding Co...

AI Score

XX

Unlock

8.19
-0.84 (-9.30%)
At close: Apr 03, 2025, 3:59 PM
8.34
1.83%
After-hours: Apr 03, 2025, 08:00 PM EDT

ASE Technology Co. Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 8.90 9.12 8.86 9.03 0.04 0.44% 11,685,099
Apr 1, 2025 8.96 9.00 8.80 8.99 0.23 2.63% 10,529,126
Mar 31, 2025 8.55 8.80 8.53 8.76 -0.04 -0.45% 9,944,175
Mar 28, 2025 9.06 9.09 8.77 8.80 -0.48 -5.17% 12,884,573
Mar 27, 2025 9.36 9.44 9.24 9.28 -0.22 -2.32% 12,897,866
Mar 26, 2025 9.79 9.79 9.42 9.50 -0.26 -2.66% 13,480,442
Mar 25, 2025 9.88 9.88 9.75 9.76 -0.12 -1.21% 6,236,974
Mar 24, 2025 9.84 9.93 9.74 9.88 0.13 1.33% 7,945,800
Mar 21, 2025 9.70 9.78 9.66 9.75 -0.08 -0.81% 8,438,900
Mar 20, 2025 9.82 9.95 9.78 9.83 0.06 0.61% 4,762,000
Mar 19, 2025 9.68 9.88 9.66 9.77 0.02 0.21% 11,027,100
Mar 18, 2025 9.70 9.82 9.65 9.75 -0.02 -0.20% 11,690,100
Mar 17, 2025 9.71 9.83 9.63 9.77 0.11 1.14% 8,274,548
Mar 14, 2025 9.51 9.66 9.45 9.66 0.13 1.36% 7,896,800
Mar 13, 2025 9.60 9.65 9.44 9.53 -0.19 -1.95% 5,376,737
Mar 12, 2025 9.75 9.81 9.64 9.72 0.25 2.64% 6,821,700
Mar 11, 2025 9.48 9.64 9.31 9.47 -0.10 -1.04% 8,244,600
Mar 10, 2025 9.73 9.88 9.45 9.57 -0.48 -4.78% 14,746,700
Mar 7, 2025 9.95 10.07 9.72 10.05 0.15 1.52% 10,004,925
Mar 6, 2025 10.04 10.17 9.87 9.90 -0.39 -3.79% 11,335,615
Mar 5, 2025 10.13 10.33 10.05 10.29 0.31 3.11% 10,618,225
Mar 4, 2025 9.87 10.20 9.70 9.98 0.24 2.46% 20,121,137
Mar 3, 2025 10.19 10.24 9.66 9.74 -0.39 -3.85% 16,966,607
Feb 28, 2025 10.04 10.19 9.93 10.13 0.10 1.00% 12,821,300
Feb 27, 2025 10.57 10.61 10.03 10.03 -0.81 -7.47% 20,746,360
Feb 26, 2025 10.78 10.95 10.71 10.84 0.21 1.98% 6,535,400
Feb 25, 2025 10.83 10.88 10.63 10.63 0.01 0.09% 14,319,994
Feb 24, 2025 10.83 10.90 10.60 10.62 -0.32 -2.93% 9,783,847
Feb 21, 2025 11.18 11.25 10.87 10.94 -0.24 -2.15% 11,041,400
Feb 20, 2025 11.16 11.24 11.05 11.18 -0.18 -1.58% 9,582,306
Feb 19, 2025 11.32 11.37 11.23 11.36 0.33 2.99% 13,410,834
Feb 18, 2025 11.00 11.14 10.92 11.03 0.15 1.38% 13,882,700
Feb 14, 2025 10.92 11.06 10.74 10.88 0.07 0.65% 8,074,628
Feb 13, 2025 10.57 10.90 10.51 10.81 0.57 5.57% 6,918,401
Feb 12, 2025 10.20 10.26 10.14 10.24 -0.09 -0.87% 9,419,900
Feb 11, 2025 10.33 10.40 10.28 10.33 0.05 0.49% 7,119,861
Feb 10, 2025 10.34 10.39 10.22 10.28 0.16 1.58% 5,090,430
Feb 7, 2025 10.26 10.34 10.08 10.12 0.01 0.10% 7,888,706
Feb 6, 2025 10.07 10.17 10.03 10.11 0.02 0.20% 8,684,392
Feb 5, 2025 9.98 10.16 9.97 10.09 0.21 2.13% 10,098,500
Feb 4, 2025 9.78 9.99 9.78 9.88 0.03 0.30% 5,975,318
Feb 3, 2025 9.75 10.02 9.65 9.85 -0.30 -2.96% 8,985,933
Jan 31, 2025 10.09 10.41 10.09 10.15 0.07 0.69% 14,479,300
Jan 30, 2025 9.94 10.15 9.88 10.08 0.25 2.54% 10,671,222
Jan 29, 2025 9.96 9.99 9.73 9.83 0.01 0.10% 6,386,273
Jan 28, 2025 9.82 9.88 9.56 9.82 0.09 0.92% 9,158,200
Jan 27, 2025 10.49 10.55 9.66 9.73 -1.13 -10.41% 18,199,700
Jan 24, 2025 11.04 11.04 10.84 10.86 -0.07 -0.64% 10,915,199
Jan 23, 2025 10.95 10.97 10.75 10.93 -0.09 -0.82% 6,205,709
Jan 22, 2025 11.16 11.22 11.00 11.02 0.06 0.55% 11,160,700