NYSE:ASX | Historical Stock Price | ASE Technology Holding Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.44$6.27$16.16$41.61$107.162000-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.07$2.0783,586——
2004-12-30$2.04$2.04274,874——
2004-12-29$2.03$2.0383,405——
2004-12-28$2.01$2.0144,060——
2004-12-27$1.99$1.9987,394——
2004-12-23$2.04$2.0441,159——
2004-12-22$2.07$2.07193,282——
2004-12-21$2.07$2.07103,894——
2004-12-20$2.02$2.0221,395——
2004-12-17$2.03$2.03120,756——
2004-12-16$2.05$2.05131,816——
2004-12-15$2.08$2.08832,238——
2004-12-14$1.97$1.97223,199——
2004-12-13$1.94$1.94131,635——
2004-12-10$1.94$1.9436,082——
2004-12-09$1.94$1.9487,757——
2004-12-08$1.95$1.95139,432——
2004-12-07$1.97$1.97280,858——
2004-12-06$1.99$1.99893,160——
2004-12-03$2.00$2.00243,869——
2004-12-02$2.00$2.0076,334——
2004-12-01$1.98$1.98169,711——
2004-11-30$2.01$2.01285,572——
2004-11-29$1.99$1.9963,460——
2004-11-26$1.99$1.99355,378——
2004-11-24$2.07$2.0769,988——
2004-11-23$2.02$2.0283,586——
2004-11-22$2.07$2.07250,397——
2004-11-19$2.15$2.15223,925——
2004-11-18$2.19$2.19655,455——
2004-11-17$2.15$2.15174,244——
2004-11-16$2.08$2.0854,032——
2004-11-15$2.08$2.0836,082——
2004-11-12$2.06$2.0650,950——
2004-11-11$2.05$2.0590,114——
2004-11-10$2.03$2.03187,118——
2004-11-09$2.07$2.07146,503——
2004-11-08$2.06$2.0680,141——
2004-11-05$2.08$2.0860,741——
2004-11-04$2.05$2.05265,083——
2004-11-03$1.99$1.99157,563——
2004-11-02$1.93$1.93242,600——
2004-11-01$1.85$1.8553,669——
2004-10-29$1.86$1.8682,680——
2004-10-28$1.88$1.88156,294——
2004-10-27$1.87$1.87127,465——
2004-10-26$1.85$1.8540,252——
2004-10-25$1.90$1.90335,977——
2004-10-22$1.90$1.9036,626——
2004-10-21$1.89$1.8979,416——
2004-10-20$1.85$1.8575,246——
2004-10-19$1.88$1.8885,944——
2004-10-18$1.81$1.8112,873——
2004-10-15$1.83$1.8325,384——
2004-10-14$1.85$1.85118,762——
2004-10-13$1.84$1.8414,868——
2004-10-12$1.86$1.8633,906——
2004-10-11$1.88$1.8849,318——
2004-10-08$1.90$1.90159,376——
2004-10-07$1.94$1.94154,299——
2004-10-06$1.94$1.9448,230——
2004-10-05$1.95$1.9558,202——
2004-10-04$2.00$2.00556,276——
2004-10-01$1.92$1.92192,013——
2004-09-30$1.85$1.85140,157——
2004-09-29$1.83$1.8363,460——
2004-09-28$1.78$1.7880,323——
2004-09-27$1.75$1.75302,978——
2004-09-24$1.84$1.84103,168——
2004-09-23$1.88$1.8893,377——
2004-09-22$1.85$1.85101,718——
2004-09-21$1.86$1.86302,797——
2004-09-20$1.89$1.89913,648——
2004-09-17$1.86$1.86169,893——
2004-09-16$1.91$1.9144,060——
2004-09-15$1.90$1.90139,976——
2004-09-14$1.97$1.97352,477——
2004-09-13$1.95$1.95166,448——
2004-09-10$1.92$1.92198,359——
2004-09-09$1.95$1.95113,322——
2004-09-08$1.87$1.8750,768——
2004-09-07$1.86$1.8645,329——
2004-09-03$1.86$1.86121,119——
2004-09-02$1.97$1.97166,085——
2004-09-01$2.02$2.02128,371——
2004-08-31$2.00$2.00153,212——
2004-08-30$2.06$2.06114,954——
2004-08-27$2.07$2.07117,855——
2004-08-26$2.06$2.06213,771——
2004-08-25$2.07$2.07223,925——
2004-08-24$1.95$1.95124,045——
2004-08-23$1.91$1.91117,526——
2004-08-20$1.92$1.92151,078——
2004-08-19$1.95$1.95403,960——
2004-08-18$1.85$1.852,649,803——
2004-08-17$1.73$1.7355,600——
2004-08-16$1.76$1.76252,499——
2004-08-13$1.75$1.7575,539——
2004-08-12$1.75$1.75141,683——
2004-08-11$1.73$1.73220,098——
2004-08-10$1.75$1.7527,800——
2004-08-09$1.79$1.79143,984——
2004-08-06$1.74$1.74259,976——
2004-08-05$1.77$1.77575,169——
2004-08-04$1.72$1.72138,041——
2004-08-03$1.67$1.67150,694——
2004-08-02$1.71$1.7140,837——
2004-07-30$1.73$1.73704,582——
2004-07-29$1.74$1.74635,562——
2004-07-28$1.75$1.751,102,023——
2004-07-27$1.77$1.77520,911——
2004-07-26$1.72$1.72247,131——
2004-07-23$1.76$1.7655,408——
2004-07-22$1.85$1.85674,481——
2004-07-21$1.73$1.73295,445——
2004-07-20$1.71$1.71476,431——
2004-07-19$1.71$1.71283,750——
2004-07-16$1.74$1.74129,796——
2004-07-15$1.78$1.78683,492——
2004-07-14$1.87$1.87186,163——
2004-07-13$1.88$1.88257,100——
2004-07-12$1.95$1.95798,143——
2004-07-09$2.02$2.02877,708——
2004-07-08$1.97$1.97426,584——
2004-07-07$1.96$1.96335,323——
2004-07-06$1.94$1.941,386,924——
2004-07-02$1.98$1.98917,586——
2004-07-01$2.01$2.013,328,118——
2004-06-30$2.08$2.08340,116——
2004-06-29$2.00$2.00174,276——
2004-06-28$2.01$2.01162,964——
2004-06-25$2.03$2.03252,307——
2004-06-24$2.01$2.01587,056——
2004-06-23$2.00$2.00183,479——
2004-06-22$1.95$1.95256,525——
2004-06-21$1.88$1.88209,745——
2004-06-18$1.90$1.90137,657——
2004-06-17$1.88$1.88327,654——
2004-06-16$1.75$1.75430,610——
2004-06-15$1.85$1.85258,826——
2004-06-14$1.79$1.79114,842——
2004-06-10$1.84$1.84135,932——
2004-06-09$1.83$1.83489,085——
2004-06-08$1.92$1.92190,573——
2004-06-07$1.93$1.93570,759——
2004-06-04$1.78$1.78681,383——
2004-06-03$1.77$1.77266,495——
2004-06-02$1.85$1.85283,175——
2004-06-01$1.91$1.91273,397——
2004-05-28$1.96$1.96490,044——
2004-05-27$1.95$1.95402,043——
2004-05-26$1.92$1.92122,511——
2004-05-25$1.92$1.92394,758——
2004-05-24$1.87$1.87465,503——
2004-05-21$1.81$1.81599,709——
2004-05-20$1.74$1.74449,974——
2004-05-19$1.82$1.82410,287——
2004-05-18$1.72$1.72699,214——
2004-05-17$1.68$1.681,449,617——
2004-05-14$1.72$1.721,086,302——
2004-05-13$1.82$1.82157,213——
2004-05-12$1.91$1.91711,676——
2004-05-11$1.90$1.90688,094——
2004-05-10$1.79$1.791,056,969——
2004-05-07$1.88$1.881,430,636——
2004-05-06$1.92$1.92839,363——
2004-05-05$2.08$2.08473,556——
2004-05-04$2.20$2.20568,842——
2004-05-03$2.21$2.21902,248——
2004-04-30$2.11$2.111,001,369——
2004-04-29$2.19$2.191,364,300——
2004-04-28$2.25$2.251,374,462——
2004-04-27$2.42$2.42861,219——
2004-04-26$2.57$2.57221,440——
2004-04-23$2.68$2.68213,771——
2004-04-22$2.62$2.6289,151——
2004-04-21$2.63$2.63809,262——
2004-04-20$2.61$2.61349,894——
2004-04-19$2.60$2.60265,536——
2004-04-16$2.61$2.61679,850——
2004-04-15$2.58$2.58750,404——
2004-04-14$2.70$2.70391,115——
2004-04-13$2.74$2.74383,829——
2004-04-12$2.80$2.80386,705——
2004-04-08$2.74$2.74349,703——
2004-04-07$2.73$2.73573,443——
2004-04-06$2.79$2.79333,406——
2004-04-05$2.85$2.85447,290——
2004-04-02$2.82$2.82573,827——
2004-04-01$2.84$2.84800,060——
2004-03-31$2.82$2.82222,782——
2004-03-30$2.81$2.81184,821——
2004-03-29$2.84$2.84498,288——
2004-03-26$2.67$2.67282,791——
2004-03-25$2.78$2.78645,723——
2004-03-24$2.71$2.71495,220——
2004-03-23$2.69$2.69776,861——
2004-03-22$2.67$2.671,249,075——
2004-03-19$2.97$2.97671,030——
2004-03-18$2.94$2.94653,775——
2004-03-17$2.81$2.81208,403——
2004-03-16$2.76$2.76166,032——
2004-03-15$2.77$2.77183,479——
2004-03-12$2.80$2.80218,948——
2004-03-11$2.80$2.80287,776——
2004-03-10$2.81$2.81374,243——
2004-03-09$2.89$2.89589,356——
2004-03-08$2.93$2.93376,160——
2004-03-05$2.93$2.93467,612——
2004-03-04$3.03$3.03171,400——
2004-03-03$2.98$2.98351,620——
2004-03-02$3.05$3.05369,258——
2004-03-01$3.05$3.05928,322——
2004-02-27$3.00$3.00801,210——
2004-02-26$2.97$2.97354,879——
2004-02-25$2.89$2.891,878,310——
2004-02-24$2.72$2.72900,331——
2004-02-23$2.81$2.81592,999——
2004-02-20$2.87$2.87378,078——
2004-02-19$2.91$2.91551,779——
2004-02-18$2.90$2.90854,893——
2004-02-17$2.87$2.871,425,652——
2004-02-13$2.77$2.77712,251——
2004-02-12$2.87$2.87630,960——
2004-02-11$2.92$2.921,280,517——
2004-02-10$3.02$3.02771,685——
2004-02-09$3.05$3.05483,334——
2004-02-06$3.10$3.10841,855——
2004-02-05$3.10$3.10344,718——
2004-02-04$3.04$3.04381,912——
2004-02-03$3.03$3.03445,372——
2004-02-02$3.01$3.01571,526——
2004-01-30$3.06$3.061,205,170——
2004-01-29$2.89$2.89920,845——
2004-01-28$2.88$2.88863,328——
2004-01-27$2.87$2.87236,586——
2004-01-26$2.89$2.89511,133——
2004-01-23$2.85$2.85478,349——
2004-01-22$2.84$2.84379,036——
2004-01-21$2.92$2.92180,603——
2004-01-20$2.94$2.94866,204——
2004-01-16$2.92$2.92480,266——
2004-01-15$2.90$2.90556,380——
2004-01-14$2.95$2.95941,743——
2004-01-13$2.76$2.76501,739——
2004-01-12$2.89$2.89373,668——
2004-01-09$2.93$2.933,173,590——
2004-01-08$2.86$2.86554,654——
2004-01-07$2.89$2.891,271,506——
2004-01-06$2.83$2.83300,046——
2004-01-05$2.80$2.80388,431——
2004-01-02$2.70$2.70164,307——