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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 10, 2026	22.44	22.68	22.11	22.49	8,702,126	+0.34(+1.53%)
Feb 09, 2026	21.05	22.50	20.98	22.15	13,119,553	+1.26(+6.03%)
Feb 06, 2026	20.12	21.42	20.02	20.89	17,990,008	+0.63(+3.11%)
Feb 05, 2026	18.55	20.48	18.37	20.26	14,682,323	+1.27(+6.69%)
Feb 04, 2026	19.52	19.64	18.62	18.99	11,633,694	-0.40(-2.06%)
Feb 03, 2026	19.71	19.78	18.93	19.39	9,452,204	-0.02(-0.10%)
Feb 02, 2026	18.75	19.46	18.65	19.41	8,341,735	+0.43(+2.27%)
Jan 30, 2026	19.30	19.48	18.77	18.98	9,472,283	-0.80(-4.04%)
Jan 29, 2026	19.85	19.97	19.11	19.78	10,410,850	-0.48(-2.37%)
Jan 28, 2026	20.15	20.49	20.05	20.26	9,540,518	+0.19(+0.95%)
Jan 27, 2026	19.78	20.16	19.67	20.07	6,988,187	+0.24(+1.21%)
Jan 26, 2026	19.65	19.96	19.56	19.83	6,330,496	+0.44(+2.27%)
Jan 23, 2026	19.45	19.48	19.24	19.39	9,168,414	+0.33(+1.73%)
Jan 22, 2026	19.24	19.40	18.95	19.06	7,505,650	+0.08(+0.42%)
Jan 21, 2026	18.90	19.19	18.71	18.98	10,173,757	+0.08(+0.42%)
Jan 20, 2026	18.73	19.27	18.70	18.90	7,436,075	-0.51(-2.63%)
Jan 16, 2026	19.55	19.59	19.37	19.41	6,501,557	+0.22(+1.15%)
Jan 15, 2026	19.45	19.66	19.19	19.19	7,281,487	+0.31(+1.64%)
Jan 14, 2026	18.79	18.89	18.66	18.88	4,831,591	+0.18(+0.96%)
Jan 13, 2026	18.55	18.81	18.47	18.70	5,213,770	+0.43(+2.35%)
Jan 12, 2026	17.92	18.29	17.89	18.27	5,151,628	+0.63(+3.57%)
Jan 09, 2026	17.61	17.78	17.43	17.64	6,558,191	+0.31(+1.79%)
Jan 08, 2026	17.51	17.54	17.19	17.33	6,021,949	-0.29(-1.65%)
Jan 07, 2026	17.55	17.67	17.36	17.62	6,291,027	+0.12(+0.69%)
Jan 06, 2026	17.52	17.81	17.49	17.50	11,250,265	+0.54(+3.18%)
Jan 05, 2026	17.19	17.27	16.80	16.96	9,059,759	+0.10(+0.59%)
Jan 02, 2026	16.67	16.96	16.67	16.86	9,861,708	+0.76(+4.72%)
Dec 31, 2025	16.19	16.32	16.07	16.10	5,753,208	+0.07(+0.44%)
Dec 30, 2025	16.18	16.18	16.02	16.03	3,678,845	+0.01(+0.06%)
Dec 29, 2025	16.16	16.39	15.96	16.02	6,041,953	+0.30(+1.91%)
Dec 26, 2025	15.84	15.89	15.59	15.72	3,454,740	+0.17(+1.09%)
Dec 24, 2025	15.53	15.59	15.46	15.55	2,249,596	+0.02(+0.13%)
Dec 23, 2025	15.43	15.58	15.38	15.53	2,659,062	+0.18(+1.17%)
Dec 22, 2025	15.42	15.47	15.29	15.35	3,716,155	+0.19(+1.25%)
Dec 19, 2025	15.08	15.35	15.07	15.16	11,296,826	+0.29(+1.95%)
Dec 18, 2025	14.89	15.02	14.79	14.87	6,091,431	+0.12(+0.81%)
Dec 17, 2025	15.25	15.28	14.72	14.75	7,824,929	-0.55(-3.59%)
Dec 16, 2025	15.30	15.42	15.18	15.30	9,975,778	-0.28(-1.80%)
Dec 15, 2025	15.65	15.83	15.55	15.58	5,720,616	-0.18(-1.14%)
Dec 12, 2025	16.29	16.29	15.68	15.76	10,021,152	-0.64(-3.90%)
Dec 11, 2025	16.28	16.44	16.09	16.40	5,991,746	-0.03(-0.18%)
Dec 10, 2025	16.18	16.51	16.04	16.43	6,854,480	+0.46(+2.88%)
Dec 09, 2025	15.76	16.03	15.71	15.97	5,156,251	+0.23(+1.46%)
Dec 08, 2025	15.89	15.98	15.65	15.74	6,125,770	+0.53(+3.48%)
Dec 05, 2025	15.33	15.46	15.20	15.21	3,854,602	+0.05(+0.33%)
Dec 04, 2025	15.16	15.20	15.06	15.16	5,438,036	-0.24(-1.56%)
Dec 03, 2025	15.12	15.41	15.02	15.40	6,436,836	+0.13(+0.85%)
Dec 02, 2025	15.04	15.29	14.97	15.27	7,395,920	+0.44(+2.97%)

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 Privacy Policy and Terms Of Service.