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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.28$5.21264,400——
2012-12-28$4.24$5.16282,500——
2012-12-27$4.16$5.07380,000——
2012-12-26$4.14$5.04165,500——
2012-12-24$4.09$4.9874,000——
2012-12-21$4.10$4.99766,700——
2012-12-20$4.11$5.011,025,100——
2012-12-19$4.14$5.041,427,200——
2012-12-18$4.21$5.13992,300——
2012-12-17$4.25$5.18817,300——
2012-12-14$4.28$5.21702,000——
2012-12-13$4.20$5.11624,900——
2012-12-12$4.28$5.21293,300——
2012-12-11$4.20$5.11388,300——
2012-12-10$4.28$5.21273,700——
2012-12-07$4.21$5.13412,100——
2012-12-06$4.18$5.09153,000——
2012-12-05$4.18$5.09439,400——
2012-12-04$4.12$5.02391,000——
2012-12-03$4.10$4.99888,500——
2012-11-30$4.13$5.03927,800——
2012-11-29$3.98$4.851,235,400——
2012-11-28$3.99$4.86273,300——
2012-11-27$4.00$4.87526,500——
2012-11-26$4.03$4.91690,900——
2012-11-23$4.01$4.88453,000——
2012-11-21$3.83$4.66168,600——
2012-11-20$3.88$4.731,951,900——
2012-11-19$3.91$4.761,522,900——
2012-11-16$3.73$4.54776,600——
2012-11-15$3.73$4.54652,900——
2012-11-14$3.75$4.57949,400——
2012-11-13$3.76$4.58413,900——
2012-11-12$3.95$4.811,165,800——
2012-11-09$3.90$4.75999,300——
2012-11-08$3.81$4.641,202,700——
2012-11-07$3.71$4.52302,500——
2012-11-06$3.79$4.621,308,600——
2012-11-05$3.73$4.54465,400——
2012-11-02$3.71$4.52602,900——
2012-11-01$3.75$4.57792,300——
2012-10-31$3.80$4.631,074,000——
2012-10-26$3.54$4.311,575,500——
2012-10-25$3.54$4.31503,500——
2012-10-24$3.60$4.38698,600——
2012-10-23$3.60$4.381,420,600——
2012-10-22$3.59$4.37446,400——
2012-10-19$3.56$4.341,098,400——
2012-10-18$3.73$4.54981,000——
2012-10-17$3.73$4.54693,900——
2012-10-16$3.76$4.58773,900——
2012-10-15$3.71$4.52950,500——
2012-10-12$3.66$4.46502,200——
2012-10-11$3.75$4.571,437,200——
2012-10-10$3.72$4.531,707,100——
2012-10-09$3.74$4.551,115,800——
2012-10-08$3.81$4.64575,600——
2012-10-05$3.77$4.59190,200——
2012-10-04$3.82$4.65616,300——
2012-10-03$3.86$4.70223,800——
2012-10-02$3.90$4.75877,200——
2012-10-01$3.83$4.66923,900——
2012-09-28$3.73$4.54591,500——
2012-09-27$3.78$4.60277,900——
2012-09-26$3.75$4.571,040,700——
2012-09-25$3.82$4.65901,000——
2012-09-24$3.86$4.701,162,900——
2012-09-21$3.85$4.692,557,300——
2012-09-20$3.85$4.69847,600——
2012-09-19$3.86$4.70611,800——
2012-09-18$3.85$4.69230,000——
2012-09-17$3.86$4.701,413,100——
2012-09-14$3.88$4.731,488,300——
2012-09-13$3.84$4.68565,800——
2012-09-12$3.87$4.71309,300——
2012-09-11$3.89$4.74433,000——
2012-09-10$3.86$4.70797,300——
2012-09-07$3.84$4.681,743,300——
2012-09-06$3.83$4.66919,300——
2012-09-05$3.68$4.48455,800——
2012-09-04$3.79$4.621,478,300——
2012-08-31$3.70$4.51309,000——
2012-08-30$3.67$4.47485,700——
2012-08-29$3.66$4.46488,000——
2012-08-28$3.65$4.45975,500——
2012-08-27$3.68$4.48826,500——
2012-08-24$3.63$4.421,068,300——
2012-08-23$3.65$4.45356,900——
2012-08-22$3.68$4.48726,200——
2012-08-21$3.74$4.551,057,500——
2012-08-20$3.67$4.47862,200——
2012-08-17$3.74$4.44839,899——
2012-08-16$3.72$4.421,462,248——
2012-08-15$3.66$4.35278,486——
2012-08-14$3.64$4.32368,580——
2012-08-13$3.61$4.28196,022——
2012-08-10$3.64$4.32493,415——
2012-08-09$3.63$4.30766,319——
2012-08-08$3.63$4.30551,846——
2012-08-07$3.51$4.171,010,863——
2012-08-06$3.49$4.141,295,043——
2012-08-03$3.48$4.131,676,152——
2012-08-02$3.38$4.01766,775——
2012-08-01$3.35$3.98838,076——
2012-07-31$3.35$3.97932,385——
2012-07-30$3.36$3.991,991,200——
2012-07-27$3.33$3.952,494,524——
2012-07-26$3.19$3.785,886,580——
2012-07-25$3.21$3.81457,081——
2012-07-24$3.20$3.792,196,903——
2012-07-23$3.26$3.87440,451——
2012-07-20$3.46$4.11247,163——
2012-07-19$3.50$4.16559,021——
2012-07-18$3.53$4.19843,999——
2012-07-17$3.49$4.14479,747——
2012-07-16$3.42$4.05797,072——
2012-07-13$3.42$4.05615,288——
2012-07-12$3.44$4.082,169,681——
2012-07-11$3.45$4.101,543,345——
2012-07-10$3.47$4.12865,754——
2012-07-09$3.57$4.242,059,426——
2012-07-06$3.62$4.29916,553——
2012-07-05$3.63$4.31656,634——
2012-07-03$3.69$4.38260,831——
2012-07-02$3.69$4.38498,654——
2012-06-29$3.57$4.244,402,577——
2012-06-28$3.48$4.133,862,919——
2012-06-27$3.51$4.172,919,713——
2012-06-26$3.55$4.212,845,222——
2012-06-25$3.70$4.39976,237——
2012-06-22$3.81$4.52609,821——
2012-06-21$3.75$4.451,188,660——
2012-06-20$3.91$4.641,124,763——
2012-06-19$3.89$4.62467,673——
2012-06-18$3.86$4.59514,828——
2012-06-15$3.88$4.612,103,050——
2012-06-14$3.76$4.46590,344——
2012-06-13$3.69$4.38963,138——
2012-06-12$3.75$4.45908,466——
2012-06-11$3.68$4.37833,862——
2012-06-08$3.76$4.461,383,999——
2012-06-07$3.83$4.541,112,234——
2012-06-06$3.92$4.651,074,077——
2012-06-05$3.85$4.572,305,564——
2012-06-04$3.84$4.551,289,006——
2012-06-01$3.91$4.642,220,139——
2012-05-31$4.06$4.823,855,173——
2012-05-30$4.04$4.792,480,856——
2012-05-29$4.13$4.902,795,903——
2012-05-25$3.98$4.72547,062——
2012-05-24$4.06$4.82982,388——
2012-05-23$4.09$4.86584,307——
2012-05-22$4.19$4.97874,183——
2012-05-21$4.08$4.851,131,483——
2012-05-18$4.07$4.842,563,092——
2012-05-17$4.10$4.871,131,824——
2012-05-16$4.18$4.961,706,792——
2012-05-15$4.22$5.01487,150——
2012-05-14$4.25$5.04422,341——
2012-05-11$4.36$5.18356,165——
2012-05-10$4.32$5.13325,071——
2012-05-09$4.32$5.13564,033——
2012-05-08$4.40$5.22655,495——
2012-05-07$4.53$5.381,366,800——
2012-05-04$4.34$5.15806,526——
2012-05-03$4.50$5.34971,453——
2012-05-02$4.53$5.381,720,004——
2012-05-01$4.49$5.32864,273——
2012-04-30$4.45$5.28702,649——
2012-04-27$4.39$5.21434,187——
2012-04-26$4.38$5.201,159,388——
2012-04-25$4.33$5.14624,058——
2012-04-24$4.21$5.00467,218——
2012-04-23$4.27$5.061,154,263——
2012-04-20$4.27$5.06630,437——
2012-04-19$4.35$5.16438,287——
2012-04-18$4.35$5.16673,377——
2012-04-17$4.35$5.17796,275——
2012-04-16$4.33$5.141,820,692——
2012-04-13$4.38$5.201,507,694——
2012-04-12$4.29$5.101,021,227——
2012-04-11$4.35$5.161,022,253——
2012-04-10$4.25$5.042,988,280——
2012-04-09$4.30$5.111,635,946——
2012-04-05$4.39$5.211,423,978——
2012-04-04$4.38$5.201,678,203——
2012-04-03$4.47$5.301,950,993——
2012-04-02$4.52$5.372,007,146——
2012-03-30$4.50$5.352,105,897——
2012-03-29$4.41$5.231,345,729——
2012-03-28$4.38$5.20486,809——
2012-03-27$4.42$5.24877,372——
2012-03-26$4.31$5.121,213,946——
2012-03-23$4.33$5.14366,758——
2012-03-22$4.28$5.071,197,203——
2012-03-21$4.30$5.111,172,145——
2012-03-20$4.23$5.021,538,561——
2012-03-19$4.30$5.11523,371——
2012-03-16$4.26$5.053,023,703——
2012-03-15$4.39$5.211,105,627——
2012-03-14$4.43$5.262,665,032——
2012-03-13$4.34$5.15918,262——
2012-03-12$4.28$5.091,449,605——
2012-03-09$4.31$5.121,136,836——
2012-03-08$4.28$5.07831,584——
2012-03-07$4.17$4.95838,646——
2012-03-06$4.03$4.78465,965——
2012-03-05$4.13$4.90555,718——
2012-03-02$4.27$5.06948,104——
2012-03-01$4.21$5.002,022,978——
2012-02-29$4.28$5.091,749,960——
2012-02-28$4.27$5.062,367,753——
2012-02-27$4.27$5.062,623,117——
2012-02-24$4.25$5.042,458,076——
2012-02-23$4.25$5.042,012,613——
2012-02-22$4.30$5.111,120,434——
2012-02-21$4.33$5.142,097,810——
2012-02-17$4.38$5.201,211,213——
2012-02-16$4.42$5.241,014,166——
2012-02-15$4.35$5.161,200,962——
2012-02-14$4.24$5.03717,114——
2012-02-13$4.27$5.06915,756——
2012-02-10$4.21$4.991,079,772——
2012-02-09$4.35$5.161,556,671——
2012-02-08$4.34$5.15919,515——
2012-02-07$4.36$5.182,315,815——
2012-02-06$4.27$5.061,996,553——
2012-02-03$4.14$4.922,665,032——
2012-02-02$4.08$4.856,251,971——
2012-02-01$4.62$5.483,045,344——
2012-01-31$4.63$5.491,485,598——
2012-01-30$4.56$5.413,158,333——
2012-01-27$4.47$5.303,247,859——
2012-01-26$4.43$5.261,538,675——
2012-01-25$4.52$5.371,511,795——
2012-01-24$4.51$5.36460,726——
2012-01-23$4.57$5.421,837,777——
2012-01-20$4.54$5.392,585,302——
2012-01-19$4.46$5.293,460,738——
2012-01-18$4.21$5.001,871,947——
2012-01-17$4.14$4.91678,730——
2012-01-13$4.11$4.881,164,286——
2012-01-12$4.19$4.97777,140——
2012-01-11$4.13$4.901,435,937——
2012-01-10$4.16$4.941,444,252——
2012-01-09$4.02$4.771,328,416——
2012-01-06$3.99$4.731,397,325——
2012-01-05$3.98$4.72781,126——
2012-01-04$3.87$4.601,076,925——
2012-01-03$3.84$4.551,764,311——