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)

9.380 -0.140 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 8.940 8.940 8.680 8.700 5,331,172 -0.03(-0.34%)
Apr 30, 2025 8.600 8.730 8.460 8.730 10,594,563 +0.03(+0.34%)
Apr 29, 2025 8.700 8.820 8.670 8.700 9,740,956 -0.04(-0.46%)
Apr 28, 2025 8.680 8.780 8.570 8.740 7,776,774 -0.02(-0.23%)
Apr 25, 2025 8.560 8.780 8.550 8.760 8,993,143 +0.10(+1.15%)
Apr 24, 2025 8.310 8.680 8.300 8.660 11,240,045 +0.14(+1.64%)
Apr 23, 2025 8.550 8.675 8.470 8.520 17,011,020 +0.36(+4.41%)
Apr 22, 2025 8.120 8.230 8.080 8.160 15,536,129 +0.15(+1.87%)
Apr 21, 2025 7.970 8.020 7.860 8.010 12,182,095 -0.07(-0.87%)
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%)
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.