5 DAY PERFORMANCE
+6.04%
1 MONTH PERFORMANCE
-1.76%
3 MONTH PERFORMANCE
+12.48%
6 MONTH PERFORMANCE
+69.44%
YEAR-TO-DATE PERFORMANCE
+146.27%
1 YEAR PERFORMANCE
+298.89%
ASE Technology Holding Co.Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $38.80 | $39.64 (2.16%) | $40.31 | $38.70 | 5.34 M | $86.99 B |
| 08/12/2026 | $39.50 | $39.28 (-0.56%) | $39.77 | $38.88 | 7.33 M | $86.20 B |
| 08/11/2026 | $38.74 | $38.65 (-0.23%) | $39.44 | $38.31 | 6.19 M | $84.82 B |
| 08/10/2026 | $39.05 | $37.59 (-3.74%) | $39.39 | $37.53 | 8.08 M | $82.49 B |
| 08/07/2026 | $37.44 | $37.39 (-0.13%) | $38.10 | $36.51 | 5.58 M | $82.06 B |
| 08/06/2026 | $36.03 | $37.25 (3.39%) | $37.76 | $35.76 | 6.53 M | $81.75 B |
| 08/05/2026 | $37.48 | $36.78 (-1.87%) | $38.12 | $36.63 | 8.28 M | $80.72 B |
| 08/04/2026 | $37.80 | $38.70 (2.38%) | $38.87 | $37.20 | 10.70 M | $84.93 B |
| 08/03/2026 | $35.77 | $36.68 (2.54%) | $36.72 | $35.05 | 9.49 M | $80.50 B |
| 07/31/2026 | $36.41 | $35.17 (-3.41%) | $37.14 | $34.41 | 8.77 M | $77.18 B |
| 07/30/2026 | $32.32 | $34.77 (7.58%) | $34.96 | $32.32 | 13.76 M | $76.31 B |
| 07/29/2026 | $32.24 | $31.12 (-3.47%) | $33.61 | $31.12 | 13.69 M | $68.30 B |
| 07/28/2026 | $34.20 | $33.93 (-0.79%) | $34.43 | $32.89 | 12.11 M | $74.46 B |
| 07/27/2026 | $37.50 | $36.55 (-2.53%) | $37.81 | $34.95 | 8.17 M | $80.21 B |
| 07/24/2026 | $38.26 | $36.84 (-3.71%) | $38.48 | $36.22 | 10.41 M | $80.55 B |
| 07/23/2026 | $39.39 | $39.46 (0.18%) | $40.20 | $38.84 | 7.07 M | $86.28 B |
| 07/22/2026 | $39.32 | $40.49 (2.98%) | $40.81 | $39.10 | 4.83 M | $88.53 B |
| 07/21/2026 | $39.57 | $40.01 (1.11%) | $40.37 | $39.18 | 8.64 M | $87.48 B |
| 07/20/2026 | $37.76 | $36.90 (-2.28%) | $38.30 | $36.88 | 7.33 M | $80.68 B |
| 07/17/2026 | $37.67 | $38.41 (1.96%) | $39.18 | $36.28 | 10.89 M | $83.99 B |
| 07/16/2026 | $40.25 | $39.51 (-1.84%) | $41.17 | $39.25 | 11.81 M | $86.39 B |
| 07/15/2026 | $41.74 | $40.72 (-2.44%) | $41.97 | $39.05 | 9.51 M | $89.04 B |
| 07/14/2026 | $41.77 | $40.36 (-3.38%) | $42.08 | $40.16 | 7.30 M | $88.25 B |
| 07/13/2026 | $41.50 | $40.56 (-2.27%) | $41.80 | $40.28 | 10.68 M | $88.69 B |
| 07/10/2026 | $42.71 | $42.66 (-0.12%) | $43.05 | $41.32 | 6.76 M | $93.28 B |
| 07/09/2026 | $43.40 | $43.25 (-0.35%) | $44.56 | $42.83 | 10.50 M | $94.57 B |
| 07/08/2026 | $38.81 | $39.93 (2.89%) | $40.53 | $38.81 | 9.98 M | $87.31 B |
| 07/07/2026 | $40.02 | $39.65 (-0.92%) | $40.95 | $38.82 | 15.18 M | $86.70 B |
| 07/06/2026 | $43.16 | $43.32 (0.37%) | $45.27 | $43.00 | 10.36 M | $94.72 B |
| 07/02/2026 | $44.74 | $41.87 (-6.41%) | $45.52 | $41.10 | 18.42 M | $91.55 B |
| 07/01/2026 | $44.60 | $42.99 (-3.61%) | $44.71 | $42.86 | 17.85 M | $94.00 B |
| 06/30/2026 | $42.80 | $45.12 (5.42%) | $45.32 | $42.53 | 11.69 M | $98.66 B |
| 06/29/2026 | $39.88 | $42.13 (5.64%) | $42.23 | $38.51 | 11.18 M | $92.12 B |
| 06/26/2026 | $40.10 | $40.21 (0.27%) | $40.53 | $39.35 | 14.02 M | $87.92 B |
| 06/25/2026 | $41.97 | $41.85 (-0.29%) | $42.73 | $40.57 | 16.37 M | $91.51 B |
| 06/24/2026 | $40.65 | $41.34 (1.7%) | $42.33 | $40.30 | 12.36 M | $90.39 B |
| 06/23/2026 | $40.18 | $39.77 (-1.02%) | $40.73 | $39.41 | 17.07 M | $86.96 B |
| 06/22/2026 | $43.03 | $43.62 (1.37%) | $44.47 | $42.36 | 13.19 M | $95.38 B |
| 06/18/2026 | $39.02 | $40.56 (3.95%) | $40.87 | $39.02 | 15.75 M | $88.69 B |
| 06/17/2026 | $37.96 | $37.44 (-1.37%) | $38.88 | $37.40 | 9.26 M | $81.87 B |
| 06/16/2026 | $37.80 | $36.84 (-2.54%) | $38.13 | $36.62 | 11.84 M | $80.55 B |
| 06/15/2026 | $38.25 | $38.50 (0.65%) | $38.83 | $37.78 | 11.47 M | $84.18 B |
| 06/12/2026 | $37.00 | $38.12 (3.03%) | $38.56 | $36.60 | 9.42 M | $83.35 B |
| 06/11/2026 | $35.00 | $36.80 (5.14%) | $37.09 | $34.99 | 15.85 M | $80.47 B |
| 06/10/2026 | $34.48 | $34.30 (-0.52%) | $36.09 | $34.09 | 13.01 M | $75.00 B |
| 06/09/2026 | $36.52 | $35.08 (-3.94%) | $36.94 | $32.73 | 18.02 M | $76.71 B |
| 06/08/2026 | $35.48 | $35.52 (0.11%) | $36.10 | $34.83 | 10.97 M | $77.67 B |
| 06/05/2026 | $36.45 | $34.03 (-6.64%) | $36.58 | $33.70 | 21.57 M | $74.41 B |
| 06/04/2026 | $37.92 | $38.40 (1.27%) | $38.68 | $37.07 | 11.17 M | $83.96 B |
| 06/03/2026 | $39.13 | $39.91 (1.99%) | $40.47 | $38.95 | 8.94 M | $87.27 B |
| 06/02/2026 | $37.68 | $39.26 (4.19%) | $39.39 | $37.21 | 10.51 M | $85.84 B |
| 06/01/2026 | $38.15 | $38.17 (0.05%) | $38.48 | $36.92 | 6.62 M | $83.46 B |
| 05/29/2026 | $39.25 | $38.35 (-2.29%) | $39.49 | $38.02 | 8.56 M | $83.86 B |
| 05/28/2026 | $39.64 | $40.60 (2.42%) | $41.10 | $39.04 | 8.88 M | $88.77 B |
| 05/27/2026 | $40.12 | $39.07 (-2.62%) | $40.48 | $38.18 | 12.20 M | $85.43 B |
| 05/26/2026 | $38.10 | $38.95 (2.23%) | $39.57 | $37.76 | 13.75 M | $85.17 B |
| 05/22/2026 | $35.10 | $34.81 (-0.83%) | $35.10 | $34.08 | 8.16 M | $76.11 B |
| 05/21/2026 | $31.92 | $32.64 (2.26%) | $32.94 | $31.87 | 7.58 M | $71.37 B |
| 05/20/2026 | $30.69 | $31.69 (3.26%) | $31.76 | $30.69 | 10.00 M | $69.29 B |
| 05/19/2026 | $29.99 | $30.89 (3%) | $31.42 | $29.89 | 11.02 M | $67.54 B |
| 05/18/2026 | $32.24 | $31.65 (-1.83%) | $32.85 | $31.04 | 11.39 M | $69.21 B |
| 05/15/2026 | $33.90 | $33.81 (-0.27%) | $34.46 | $33.73 | 8.21 M | $73.93 B |
| 05/14/2026 | $35.00 | $35.25 (0.71%) | $35.51 | $34.79 | 5.84 M | $77.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
