5 DAY PERFORMANCE
+4.44%
1 MONTH PERFORMANCE
+26.40%
3 MONTH PERFORMANCE
+40.33%
6 MONTH PERFORMANCE
+93.23%
YEAR-TO-DATE PERFORMANCE
+25.78%
1 YEAR PERFORMANCE
+106.00%
ASE Technology Holding Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $20.15 | $20.26 (0.55%) | $20.49 | $20.05 | 9.55 M | $44.05 B |
| 01/27/2026 | $19.78 | $20.07 (1.47%) | $20.16 | $19.67 | 7.00 M | $43.63 B |
| 01/26/2026 | $19.65 | $19.83 (0.92%) | $19.96 | $19.56 | 6.33 M | $43.11 B |
| 01/23/2026 | $19.45 | $19.39 (-0.31%) | $19.48 | $19.24 | 9.17 M | $42.15 B |
| 01/22/2026 | $19.24 | $19.06 (-0.94%) | $19.40 | $18.95 | 7.51 M | $41.44 B |
| 01/21/2026 | $18.90 | $18.98 (0.42%) | $19.19 | $18.71 | 10.18 M | $41.26 B |
| 01/20/2026 | $18.73 | $18.90 (0.91%) | $19.27 | $18.70 | 7.44 M | $41.09 B |
| 01/16/2026 | $19.55 | $19.41 (-0.72%) | $19.59 | $19.37 | 6.50 M | $42.20 B |
| 01/15/2026 | $19.45 | $19.19 (-1.34%) | $19.67 | $19.19 | 7.28 M | $41.72 B |
| 01/14/2026 | $18.79 | $18.88 (0.48%) | $18.89 | $18.66 | 4.83 M | $41.05 B |
| 01/13/2026 | $18.55 | $18.70 (0.81%) | $18.81 | $18.47 | 5.22 M | $40.65 B |
| 01/12/2026 | $17.92 | $18.27 (1.95%) | $18.29 | $17.89 | 5.16 M | $39.72 B |
| 01/09/2026 | $17.61 | $17.64 (0.17%) | $17.78 | $17.43 | 6.56 M | $38.35 B |
| 01/08/2026 | $17.51 | $17.33 (-1.03%) | $17.54 | $17.19 | 6.02 M | $37.68 B |
| 01/07/2026 | $17.55 | $17.62 (0.4%) | $17.67 | $17.36 | 6.29 M | $38.31 B |
| 01/06/2026 | $17.52 | $17.50 (-0.11%) | $17.81 | $17.49 | 11.25 M | $38.05 B |
| 01/05/2026 | $17.19 | $16.96 (-1.34%) | $17.27 | $16.80 | 9.06 M | $36.87 B |
| 01/02/2026 | $16.67 | $16.86 (1.14%) | $16.97 | $16.67 | 9.86 M | $36.65 B |
| 12/31/2025 | $16.19 | $16.10 (-0.56%) | $16.32 | $16.08 | 5.75 M | $35.00 B |
| 12/30/2025 | $16.18 | $16.03 (-0.93%) | $16.18 | $16.02 | 3.68 M | $34.85 B |
| 12/29/2025 | $16.16 | $16.02 (-0.87%) | $16.40 | $15.96 | 6.04 M | $34.83 B |
| 12/26/2025 | $15.84 | $15.72 (-0.76%) | $15.89 | $15.59 | 3.45 M | $34.18 B |
| 12/24/2025 | $15.53 | $15.55 (0.13%) | $15.59 | $15.47 | 2.25 M | $33.81 B |
| 12/23/2025 | $15.43 | $15.53 (0.65%) | $15.58 | $15.39 | 2.66 M | $33.76 B |
| 12/22/2025 | $15.42 | $15.35 (-0.45%) | $15.47 | $15.29 | 3.72 M | $33.37 B |
| 12/19/2025 | $15.08 | $15.16 (0.53%) | $15.35 | $15.07 | 11.30 M | $32.96 B |
| 12/18/2025 | $14.89 | $14.87 (-0.13%) | $15.02 | $14.80 | 6.20 M | $32.33 B |
| 12/17/2025 | $15.25 | $14.75 (-3.28%) | $15.28 | $14.72 | 7.82 M | $32.07 B |
| 12/16/2025 | $15.30 | $15.30 (0%) | $15.42 | $15.18 | 9.98 M | $33.26 B |
| 12/15/2025 | $15.65 | $15.58 (-0.45%) | $15.83 | $15.56 | 5.72 M | $33.87 B |
| 12/12/2025 | $16.29 | $15.76 (-3.25%) | $16.29 | $15.68 | 10.02 M | $34.26 B |
| 12/11/2025 | $16.28 | $16.40 (0.74%) | $16.44 | $16.10 | 5.99 M | $35.65 B |
| 12/10/2025 | $16.18 | $16.43 (1.55%) | $16.51 | $16.04 | 6.86 M | $35.72 B |
| 12/09/2025 | $15.76 | $15.97 (1.33%) | $16.03 | $15.71 | 5.16 M | $34.72 B |
| 12/08/2025 | $15.89 | $15.74 (-0.94%) | $15.98 | $15.65 | 6.13 M | $34.22 B |
| 12/05/2025 | $15.33 | $15.21 (-0.78%) | $15.47 | $15.20 | 3.85 M | $33.07 B |
| 12/04/2025 | $15.16 | $15.16 (0%) | $15.20 | $15.06 | 5.44 M | $32.96 B |
| 12/03/2025 | $15.12 | $15.40 (1.85%) | $15.41 | $15.02 | 6.44 M | $33.48 B |
| 12/02/2025 | $15.04 | $15.27 (1.53%) | $15.29 | $14.98 | 7.40 M | $33.20 B |
| 12/01/2025 | $14.70 | $14.83 (0.88%) | $14.88 | $14.63 | 5.22 M | $32.24 B |
| 11/28/2025 | $14.86 | $14.95 (0.61%) | $14.96 | $14.79 | 5.36 M | $32.50 B |
| 11/26/2025 | $14.39 | $14.40 (0.07%) | $14.54 | $14.30 | 5.48 M | $31.31 B |
| 11/25/2025 | $13.93 | $14.18 (1.79%) | $14.19 | $13.71 | 5.42 M | $30.83 B |
| 11/24/2025 | $13.88 | $14.16 (2.02%) | $14.21 | $13.79 | 7.77 M | $30.78 B |
| 11/21/2025 | $13.59 | $13.82 (1.69%) | $13.99 | $13.35 | 7.79 M | $30.04 B |
| 11/20/2025 | $14.61 | $13.75 (-5.89%) | $14.68 | $13.72 | 9.36 M | $29.89 B |
| 11/19/2025 | $13.89 | $14.07 (1.3%) | $14.11 | $13.79 | 7.13 M | $30.59 B |
| 11/18/2025 | $14.08 | $14.17 (0.64%) | $14.32 | $13.93 | 7.44 M | $30.81 B |
| 11/17/2025 | $14.27 | $14.30 (0.21%) | $14.54 | $14.20 | 7.07 M | $31.09 B |
| 11/14/2025 | $14.35 | $14.61 (1.81%) | $14.84 | $14.33 | 4.58 M | $31.76 B |
| 11/13/2025 | $15.10 | $14.63 (-3.11%) | $15.10 | $14.55 | 9.07 M | $31.81 B |
| 11/12/2025 | $15.13 | $14.99 (-0.93%) | $15.13 | $14.91 | 5.39 M | $32.59 B |
| 11/11/2025 | $15.02 | $14.98 (-0.27%) | $15.13 | $14.91 | 7.13 M | $32.57 B |
| 11/10/2025 | $15.35 | $15.38 (0.2%) | $15.43 | $15.11 | 8.05 M | $33.44 B |
| 11/07/2025 | $14.99 | $15.22 (1.53%) | $15.23 | $14.79 | 10.09 M | $33.09 B |
| 11/06/2025 | $15.56 | $15.37 (-1.22%) | $15.66 | $15.29 | 9.61 M | $33.41 B |
| 11/05/2025 | $15.45 | $15.83 (2.46%) | $16.00 | $15.33 | 10.53 M | $34.41 B |
| 11/04/2025 | $15.50 | $15.37 (-0.84%) | $15.70 | $15.36 | 13.87 M | $33.41 B |
| 11/03/2025 | $16.11 | $16.19 (0.5%) | $16.29 | $16.04 | 8.00 M | $35.20 B |
| 10/31/2025 | $15.83 | $16.01 (1.14%) | $16.39 | $15.77 | 11.11 M | $34.81 B |
| 10/30/2025 | $14.75 | $15.04 (1.97%) | $15.32 | $14.33 | 12.56 M | $32.70 B |
| 10/29/2025 | $14.48 | $14.43 (-0.35%) | $14.55 | $14.23 | 15.35 M | $31.37 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.
