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

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

8.080 -0.130 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 8.180 8.190 8.055 8.080 10,623,937 -0.13(-1.58%)
Apr 16, 2025 8.140 8.345 7.990 8.210 20,398,802 -0.22(-2.61%)
Apr 15, 2025 8.360 8.525 8.280 8.430 7,385,673 +0.21(+2.55%)
Apr 14, 2025 8.270 8.300 8.050 8.220 14,326,771 -0.08(-0.96%)
Apr 11, 2025 8.220 8.380 8.040 8.300 13,719,312 +0.44(+5.60%)
Apr 10, 2025 8.090 8.200 7.605 7.860 22,249,990 -0.49(-5.87%)
Apr 09, 2025 7.000 8.400 6.940 8.350 36,774,040 +0.93(+12.53%)
Apr 08, 2025 7.870 8.020 7.195 7.420 21,285,668 -0.17(-2.24%)
Apr 07, 2025 7.210 7.910 7.065 7.590 20,669,416 -0.08(-1.04%)
Apr 04, 2025 7.920 7.990 7.530 7.670 19,389,340 -0.53(-6.46%)
Apr 03, 2025 8.540 8.640 8.190 8.200 18,093,244 -0.83(-9.19%)
Apr 02, 2025 8.900 9.120 8.860 9.030 11,699,041 +0.04(+0.44%)
Apr 01, 2025 8.960 9.000 8.795 8.990 10,529,125 +0.23(+2.63%)
Mar 31, 2025 8.550 8.800 8.530 8.760 9,944,163 -0.04(-0.45%)
Mar 28, 2025 9.060 9.090 8.770 8.800 12,884,578 -0.48(-5.17%)
Mar 27, 2025 9.360 9.440 9.240 9.280 12,897,858 -0.22(-2.32%)
Mar 26, 2025 9.790 9.790 9.420 9.500 13,480,148 -0.26(-2.66%)
Mar 25, 2025 9.880 9.880 9.750 9.760 6,236,972 -0.12(-1.21%)
Mar 24, 2025 9.840 9.930 9.745 9.880 7,945,782 +0.13(+1.33%)
Mar 21, 2025 9.700 9.780 9.660 9.750 8,438,891 -0.08(-0.81%)
Mar 20, 2025 9.820 9.950 9.780 9.830 4,760,978 +0.06(+0.61%)
Mar 19, 2025 9.680 9.880 9.660 9.770 11,027,071 +0.02(+0.21%)
Mar 18, 2025 9.700 9.820 9.645 9.750 11,685,934 -0.02(-0.20%)
Mar 17, 2025 9.710 9.830 9.625 9.770 8,274,514 +0.11(+1.14%)
Mar 14, 2025 9.510 9.660 9.450 9.660 7,896,787 +0.13(+1.36%)
Mar 13, 2025 9.600 9.655 9.435 9.530 5,376,409 -0.19(-1.95%)
Mar 12, 2025 9.750 9.810 9.635 9.720 6,820,113 +0.25(+2.64%)
Mar 11, 2025 9.480 9.635 9.310 9.470 8,244,560 -0.10(-1.04%)
Mar 10, 2025 9.730 9.880 9.450 9.570 14,745,658 -0.48(-4.78%)
Mar 07, 2025 9.950 10.06 9.720 10.05 10,004,927 +0.15(+1.52%)
Mar 06, 2025 10.04 10.17 9.865 9.900 10,888,589 -0.39(-3.79%)
Mar 05, 2025 10.13 10.32 10.05 10.29 10,617,969 +0.31(+3.11%)
Mar 04, 2025 9.860 10.20 9.700 9.980 20,121,148 +0.24(+2.46%)
Mar 03, 2025 10.19 10.23 9.660 9.740 16,917,068 -0.39(-3.85%)
Feb 28, 2025 10.04 10.19 9.930 10.13 12,821,269 +0.10(+1.00%)
Feb 27, 2025 10.57 10.61 10.03 10.03 20,746,316 -0.81(-7.47%)
Feb 26, 2025 10.78 10.95 10.71 10.84 6,534,677 +0.21(+1.98%)
Feb 25, 2025 10.83 10.88 10.63 10.63 14,319,944 +0.01(+0.09%)
Feb 24, 2025 10.83 10.90 10.60 10.62 9,783,837 -0.32(-2.93%)
Feb 21, 2025 11.18 11.24 10.87 10.94 11,041,379 -0.24(-2.15%)
Feb 20, 2025 11.16 11.24 11.05 11.18 9,582,058 -0.18(-1.58%)
Feb 19, 2025 11.32 11.37 11.22 11.36 13,409,524 +0.33(+2.99%)
Feb 18, 2025 11.00 11.14 10.91 11.03 13,882,474 +0.15(+1.38%)
Feb 14, 2025 10.92 11.06 10.74 10.88 8,074,634 +0.07(+0.65%)
Feb 13, 2025 10.57 10.90 10.51 10.81 6,916,948 +0.57(+5.57%)
Feb 12, 2025 10.20 10.26 10.13 10.24 9,419,407 -0.09(-0.87%)
Feb 11, 2025 10.33 10.40 10.28 10.33 7,119,762 +0.05(+0.49%)
Feb 10, 2025 10.34 10.39 10.22 10.28 5,089,006 +0.16(+1.58%)
Feb 07, 2025 10.26 10.34 10.08 10.12 7,888,713 +0.01(+0.10%)
Feb 06, 2025 10.07 10.17 10.03 10.11 8,684,102 +0.02(+0.20%)
Feb 05, 2025 9.980 10.16 9.970 10.09 10,096,810 +0.21(+2.13%)
Feb 04, 2025 9.780 9.990 9.775 9.880 5,974,898 +0.03(+0.30%)
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 and Conditions.