Skip to main content

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

10.33 -0.26 (-2.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 10.47 10.47 10.28 10.33 15,776,382 -0.26(-2.46%)
Jun 27, 2025 10.57 10.66 10.48 10.59 10,366,370 -0.06(-0.56%)
Jun 26, 2025 10.71 10.71 10.61 10.65 9,584,383 +0.04(+0.38%)
Jun 25, 2025 10.68 10.72 10.55 10.61 10,379,200 +0.01(+0.09%)
Jun 24, 2025 10.40 10.62 10.40 10.60 14,180,078 +0.32(+3.11%)
Jun 23, 2025 10.16 10.30 10.03 10.28 11,218,533 +0.15(+1.48%)
Jun 20, 2025 10.27 10.34 10.03 10.13 20,113,768 -0.26(-2.50%)
Jun 18, 2025 10.38 10.48 10.35 10.39 9,944,982 +0.07(+0.68%)
Jun 17, 2025 10.38 10.52 10.30 10.32 14,469,306 -0.04(-0.39%)
Jun 16, 2025 10.20 10.40 10.20 10.36 13,368,620 +0.31(+3.08%)
Jun 13, 2025 9.990 10.20 9.980 10.05 18,126,826 -0.18(-1.76%)
Jun 12, 2025 10.13 10.32 10.13 10.23 13,742,258 +0.04(+0.39%)
Jun 11, 2025 10.28 10.32 10.09 10.19 13,723,520 +0.05(+0.49%)
Jun 10, 2025 9.990 10.14 9.930 10.14 11,259,243 +0.24(+2.42%)
Jun 09, 2025 9.760 9.970 9.740 9.900 10,950,183 +0.20(+2.06%)
Jun 06, 2025 9.660 9.750 9.625 9.700 9,923,352 +0.07(+0.73%)
Jun 05, 2025 9.750 9.780 9.580 9.630 15,040,409 -0.04(-0.41%)
Jun 04, 2025 9.670 9.720 9.550 9.670 10,575,458 +0.19(+2.00%)
Jun 03, 2025 9.310 9.495 9.260 9.480 12,240,992 +0.05(+0.53%)
Jun 02, 2025 9.330 9.460 9.300 9.430 10,345,737 +0.05(+0.53%)
May 30, 2025 9.480 9.490 9.230 9.380 13,376,170 -0.14(-1.47%)
May 29, 2025 9.580 9.590 9.435 9.520 18,211,754 -0.12(-1.24%)
May 28, 2025 9.800 9.850 9.640 9.640 16,594,153 -0.22(-2.23%)
May 27, 2025 9.800 9.900 9.700 9.860 14,948,392 +0.22(+2.28%)
May 23, 2025 9.560 9.750 9.541 9.640 16,241,839 -0.24(-2.43%)
May 22, 2025 9.870 9.960 9.815 9.880 11,906,868 +0.07(+0.71%)
May 21, 2025 9.850 10.03 9.770 9.810 12,371,917 -0.10(-1.01%)
May 20, 2025 9.850 9.920 9.780 9.910 9,472,997 +0.03(+0.30%)
May 19, 2025 9.690 9.880 9.645 9.880 14,019,658 -0.09(-0.90%)
May 16, 2025 9.990 10.02 9.880 9.970 8,919,631 -0.19(-1.87%)
May 15, 2025 10.08 10.24 10.06 10.16 12,121,656 -0.03(-0.29%)
May 14, 2025 10.16 10.25 10.10 10.19 12,708,834 +0.11(+1.09%)
May 13, 2025 9.860 10.08 9.780 10.08 14,165,771 +0.19(+1.92%)
May 12, 2025 9.740 9.930 9.570 9.890 16,979,136 +0.63(+6.80%)
May 09, 2025 9.240 9.350 9.190 9.260 9,763,993 +0.08(+0.87%)
May 08, 2025 9.160 9.310 9.120 9.180 8,973,311 +0.08(+0.88%)
May 07, 2025 8.940 9.150 8.890 9.100 18,677,714 +0.10(+1.11%)
May 06, 2025 8.930 9.090 8.880 9.000 11,695,915 -0.07(-0.77%)
May 05, 2025 9.070 9.275 9.070 9.070 11,027,245 -0.03(-0.33%)
May 02, 2025 8.970 9.205 8.970 9.100 10,830,707 +0.40(+4.60%)
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 Of Service.