ASE Technology Holding Co., Ltd.ASXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $19.55 | $19.59 | $19.37 | $19.41 | 6.50M |
| 1/15/2026 | $19.45 | $19.67 | $19.19 | $19.19 | 7.28M |
| 1/14/2026 | $18.79 | $18.89 | $18.66 | $18.88 | 4.83M |
| 1/13/2026 | $18.55 | $18.81 | $18.47 | $18.70 | 5.22M |
| 1/12/2026 | $17.92 | $18.29 | $17.89 | $18.27 | 5.16M |
| 1/9/2026 | $17.61 | $17.78 | $17.43 | $17.64 | 6.56M |
| 1/8/2026 | $17.51 | $17.54 | $17.19 | $17.33 | 6.02M |
| 1/7/2026 | $17.55 | $17.67 | $17.36 | $17.62 | 6.29M |
| 1/6/2026 | $17.52 | $17.81 | $17.49 | $17.50 | 11.25M |
| 1/5/2026 | $17.19 | $17.27 | $16.80 | $16.96 | 9.06M |
| 1/2/2026 | $16.67 | $16.97 | $16.67 | $16.86 | 9.86M |
| 12/31/2025 | $16.19 | $16.32 | $16.08 | $16.10 | 5.75M |
| 12/30/2025 | $16.18 | $16.18 | $16.02 | $16.03 | 3.68M |
| 12/29/2025 | $16.16 | $16.40 | $15.96 | $16.02 | 6.04M |
| 12/26/2025 | $15.84 | $15.89 | $15.59 | $15.72 | 3.45M |
| 12/24/2025 | $15.53 | $15.59 | $15.47 | $15.55 | 2.25M |
| 12/23/2025 | $15.43 | $15.58 | $15.39 | $15.53 | 2.66M |
| 12/22/2025 | $15.42 | $15.47 | $15.29 | $15.35 | 3.72M |
| 12/19/2025 | $15.08 | $15.35 | $15.07 | $15.16 | 11.30M |
| 12/18/2025 | $14.89 | $15.02 | $14.80 | $14.87 | 6.20M |
| 12/17/2025 | $15.25 | $15.28 | $14.72 | $14.75 | 7.82M |
| 12/16/2025 | $15.30 | $15.42 | $15.18 | $15.30 | 9.98M |
| 12/15/2025 | $15.65 | $15.83 | $15.56 | $15.58 | 5.72M |
| 12/12/2025 | $16.29 | $16.29 | $15.68 | $15.76 | 10.02M |
| 12/11/2025 | $16.28 | $16.44 | $16.10 | $16.40 | 5.99M |
| 12/10/2025 | $16.18 | $16.51 | $16.04 | $16.43 | 6.86M |
| 12/9/2025 | $15.76 | $16.03 | $15.71 | $15.97 | 5.16M |
| 12/8/2025 | $15.89 | $15.98 | $15.65 | $15.74 | 6.13M |
| 12/5/2025 | $15.33 | $15.47 | $15.20 | $15.21 | 3.85M |
| 12/4/2025 | $15.16 | $15.20 | $15.06 | $15.16 | 5.44M |
| 12/3/2025 | $15.12 | $15.41 | $15.02 | $15.40 | 6.44M |
| 12/2/2025 | $15.04 | $15.29 | $14.98 | $15.27 | 7.40M |
| 12/1/2025 | $14.70 | $14.88 | $14.63 | $14.83 | 5.22M |
| 11/28/2025 | $14.86 | $14.96 | $14.79 | $14.95 | 5.36M |
| 11/26/2025 | $14.39 | $14.54 | $14.30 | $14.40 | 5.48M |
| 11/25/2025 | $13.93 | $14.19 | $13.71 | $14.18 | 5.42M |
| 11/24/2025 | $13.88 | $14.21 | $13.79 | $14.16 | 7.77M |
| 11/21/2025 | $13.59 | $13.99 | $13.35 | $13.82 | 7.79M |
| 11/20/2025 | $14.61 | $14.68 | $13.72 | $13.75 | 9.36M |
| 11/19/2025 | $13.89 | $14.11 | $13.79 | $14.07 | 7.13M |
| 11/18/2025 | $14.08 | $14.32 | $13.93 | $14.17 | 7.44M |
| 11/17/2025 | $14.27 | $14.54 | $14.20 | $14.30 | 7.07M |
| 11/14/2025 | $14.35 | $14.84 | $14.33 | $14.61 | 4.58M |
| 11/13/2025 | $15.10 | $15.10 | $14.55 | $14.63 | 9.07M |
| 11/12/2025 | $15.13 | $15.13 | $14.91 | $14.99 | 5.39M |
| 11/11/2025 | $15.02 | $15.13 | $14.91 | $14.98 | 7.13M |
| 11/10/2025 | $15.35 | $15.43 | $15.11 | $15.38 | 8.05M |
| 11/7/2025 | $14.99 | $15.23 | $14.79 | $15.22 | 10.09M |
| 11/6/2025 | $15.56 | $15.66 | $15.29 | $15.37 | 9.61M |
| 11/5/2025 | $15.45 | $16.00 | $15.33 | $15.83 | 10.53M |
| 11/4/2025 | $15.50 | $15.70 | $15.36 | $15.37 | 13.87M |
| 11/3/2025 | $16.11 | $16.29 | $16.04 | $16.19 | 8.00M |
| 10/31/2025 | $15.83 | $16.39 | $15.77 | $16.01 | 11.11M |
| 10/30/2025 | $14.75 | $15.32 | $14.33 | $15.04 | 12.56M |
| 10/29/2025 | $14.48 | $14.55 | $14.23 | $14.43 | 15.35M |
| 10/28/2025 | $13.28 | $13.38 | $13.18 | $13.36 | 6.40M |
| 10/27/2025 | $13.27 | $13.30 | $13.11 | $13.23 | 6.41M |
| 10/24/2025 | $13.00 | $13.06 | $12.91 | $12.98 | 6.66M |
| 10/23/2025 | $12.63 | $12.86 | $12.62 | $12.82 | 7.47M |
| 10/22/2025 | $12.65 | $12.66 | $12.31 | $12.46 | 9.74M |
| 10/21/2025 | $12.81 | $12.83 | $12.62 | $12.68 | 7.56M |
| 10/20/2025 | $13.09 | $13.10 | $12.93 | $12.99 | 8.06M |