ASE Technology Holding Co. Ltd. (ASX) Historical Stock Price Data | Complete Trading History - Stocknear

ASE Technology Holding Co...

NYSE: ASX · Real-Time Price · USD
10.47
0.16 (1.55%)
At close: Sep 05, 2025, 3:59 PM
10.48
0.05%
After-hours: Sep 05, 2025, 07:22 PM EDT

ASX Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 5, 2025 10.42 10.48 10.34 10.47 10.47 1.55% 9,762,144
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
Aug 28, 2025 9.93 10.01 9.86 9.97 9.97 -0.50% 4,923,618
Aug 27, 2025 9.97 10.04 9.93 10.02 10.02 -0.20% 4,093,645
Aug 26, 2025 9.93 10.04 9.91 10.04 10.04 1.62% 5,102,125
Aug 25, 2025 9.92 9.96 9.87 9.88 9.88 0.20% 4,496,647
Aug 22, 2025 9.58 9.93 9.56 9.86 9.86 2.39% 9,586,143
Aug 21, 2025 9.58 9.67 9.53 9.63 9.63 -0.62% 8,754,000
Aug 20, 2025 9.62 9.70 9.52 9.69 9.69 -1.42% 8,969,510
Aug 19, 2025 9.92 9.98 9.81 9.83 9.83 -2.67% 6,695,724
Aug 18, 2025 10.06 10.13 10.03 10.10 10.10 2.75% 5,573,416
Aug 15, 2025 9.90 9.95 9.81 9.83 9.83 -1.11% 7,214,389
Aug 14, 2025 9.93 9.98 9.88 9.94 9.94 -0.90% 4,204,900
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