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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.84$10.77440,300——
2020-12-30$5.89$10.87749,500——
2020-12-29$5.74$10.59931,900——
2020-12-28$5.91$10.902,216,600——
2020-12-24$5.74$10.591,356,300——
2020-12-23$5.50$10.15797,200——
2020-12-22$5.53$10.201,178,500——
2020-12-21$5.64$10.40830,700——
2020-12-18$5.66$10.441,225,000——
2020-12-17$5.74$10.591,367,100——
2020-12-16$5.69$10.501,525,900——
2020-12-15$5.63$10.391,060,700——
2020-12-14$5.55$10.241,487,800——
2020-12-11$5.58$10.291,288,400——
2020-12-10$5.78$10.661,559,500——
2020-12-09$5.61$10.351,181,800——
2020-12-08$5.66$10.441,053,200——
2020-12-07$5.67$10.461,938,200——
2020-12-04$5.74$10.59985,900——
2020-12-03$5.55$10.24796,400——
2020-12-02$5.45$10.05515,900——
2020-12-01$5.45$10.051,029,800——
2020-11-30$5.32$9.811,123,000——
2020-11-27$5.26$9.70360,300——
2020-11-25$5.13$9.46937,900——
2020-11-24$5.23$9.65820,300——
2020-11-23$5.31$9.801,581,600——
2020-11-20$5.15$9.50873,500——
2020-11-19$5.17$9.54686,500——
2020-11-18$5.12$9.441,027,300——
2020-11-17$5.03$9.281,127,800——
2020-11-16$5.09$9.391,272,700——
2020-11-13$4.88$9.001,231,000——
2020-11-12$4.96$9.15650,600——
2020-11-11$5.06$9.33935,700——
2020-11-10$4.96$9.15723,800——
2020-11-09$4.94$9.111,351,200——
2020-11-06$4.81$8.87765,100——
2020-11-05$4.85$8.95686,800——
2020-11-04$4.79$8.84818,800——
2020-11-03$4.68$8.63726,000——
2020-11-02$4.63$8.54723,700——
2020-10-30$4.57$8.431,463,300——
2020-10-29$4.38$8.08587,900——
2020-10-28$4.27$7.88787,100——
2020-10-27$4.42$8.15812,000——
2020-10-26$4.52$8.34684,400——
2020-10-23$4.48$8.26469,400——
2020-10-22$4.45$8.21818,100——
2020-10-21$4.41$8.14455,200——
2020-10-20$4.28$7.90348,500——
2020-10-19$4.22$7.78726,900——
2020-10-16$4.24$7.82346,900——
2020-10-15$4.24$7.82282,500——
2020-10-14$4.21$7.77392,000——
2020-10-13$4.28$7.90238,700——
2020-10-12$4.33$7.99272,400——
2020-10-09$4.33$7.99381,800——
2020-10-08$4.33$7.99541,500——
2020-10-07$4.19$7.73261,200——
2020-10-06$4.09$7.54437,900——
2020-10-05$4.14$7.64771,600——
2020-10-02$4.03$7.43440,300——
2020-10-01$4.15$7.66541,600——
2020-09-30$4.08$7.53442,600——
2020-09-29$4.02$7.42581,600——
2020-09-28$4.16$7.67418,800——
2020-09-25$4.04$7.45374,600——
2020-09-24$4.01$7.401,091,500——
2020-09-23$4.02$7.42386,100——
2020-09-22$4.15$7.66263,500——
2020-09-21$4.21$7.77474,700——
2020-09-18$4.22$7.78602,500——
2020-09-17$4.25$7.84757,000——
2020-09-16$4.24$7.82642,000——
2020-09-15$4.26$7.86364,000——
2020-09-14$4.13$7.62535,300——
2020-09-11$4.15$7.66556,300——
2020-09-10$4.11$7.581,386,200——
2020-09-09$4.20$7.75633,000——
2020-09-08$4.06$7.49906,900——
2020-09-04$3.97$7.321,409,300——
2020-09-03$3.95$7.29910,100——
2020-09-02$4.13$7.62656,600——
2020-09-01$4.17$7.69980,400——
2020-08-31$4.11$7.58540,300——
2020-08-28$4.17$7.69512,500——
2020-08-27$4.11$7.58646,800——
2020-08-26$4.23$7.80437,900——
2020-08-25$4.18$7.71488,000——
2020-08-24$4.14$7.64662,200——
2020-08-21$4.14$7.64852,500——
2020-08-20$4.10$7.56741,900——
2020-08-19$4.32$7.971,126,300——
2020-08-18$4.55$8.39617,800——
2020-08-17$4.59$8.47517,200——
2020-08-14$4.53$8.36390,300——
2020-08-13$4.58$8.45452,000——
2020-08-12$4.77$8.552,018,300——
2020-08-11$4.69$8.40493,700——
2020-08-10$4.73$8.48510,300——
2020-08-07$4.73$8.48477,000——
2020-08-06$4.79$8.58376,800——
2020-08-05$4.76$8.53777,200——
2020-08-04$4.76$8.53971,600——
2020-08-03$4.81$8.621,166,600——
2020-07-31$5.01$8.981,367,500——
2020-07-30$5.12$9.182,261,700——
2020-07-29$4.97$8.911,000,800——
2020-07-28$4.72$8.46949,800——
2020-07-27$4.97$8.911,022,400——
2020-07-24$4.69$8.401,821,100——
2020-07-23$4.72$8.46622,600——
2020-07-22$4.81$8.62450,500——
2020-07-21$4.79$8.581,158,000——
2020-07-20$4.71$8.441,181,800——
2020-07-17$4.62$8.28796,900——
2020-07-16$4.68$8.392,701,000——
2020-07-15$4.72$8.46542,500——
2020-07-14$4.76$8.53708,600——
2020-07-13$4.76$8.53888,500——
2020-07-10$4.81$8.62681,000——
2020-07-09$4.74$8.49940,500——
2020-07-08$4.67$8.37507,700——
2020-07-07$4.65$8.33793,400——
2020-07-06$4.83$8.661,089,400——
2020-07-02$4.88$8.751,935,400——
2020-07-01$4.54$8.141,347,900——
2020-06-30$4.54$8.141,035,000——
2020-06-29$4.52$8.10917,100——
2020-06-26$4.42$7.92736,100——
2020-06-25$4.48$8.03633,600——
2020-06-24$4.40$7.89567,100——
2020-06-23$4.50$8.061,555,900——
2020-06-22$4.56$8.171,411,200——
2020-06-19$4.45$7.971,008,200——
2020-06-18$4.46$7.99544,200——
2020-06-17$4.54$8.14527,000——
2020-06-16$4.48$8.03652,100——
2020-06-15$4.45$7.97733,500——
2020-06-12$4.44$7.96919,000——
2020-06-11$4.31$7.721,176,400——
2020-06-10$4.54$8.141,574,800——
2020-06-09$4.36$7.811,363,600——
2020-06-08$4.45$7.973,595,700——
2020-06-05$4.49$8.053,501,400——
2020-06-04$4.35$7.801,553,900——
2020-06-03$4.41$7.901,565,100——
2020-06-02$4.24$7.601,329,200——
2020-06-01$4.15$7.441,293,400——
2020-05-29$4.08$7.312,059,200——
2020-05-28$4.03$7.221,531,100——
2020-05-27$4.06$7.281,468,400——
2020-05-26$4.02$7.201,452,900——
2020-05-22$4.06$7.281,112,900——
2020-05-21$4.15$7.441,714,900——
2020-05-20$4.07$7.291,871,500——
2020-05-19$4.06$7.281,467,500——
2020-05-18$4.27$7.651,253,700——
2020-05-15$4.35$7.80590,600——
2020-05-14$4.44$7.961,000,900——
2020-05-13$4.39$7.87992,200——
2020-05-12$4.42$7.92859,300——
2020-05-11$4.58$8.21998,900——
2020-05-08$4.61$8.26954,200——
2020-05-07$4.43$7.94689,500——
2020-05-06$4.29$7.69674,100——
2020-05-05$4.32$7.74566,700——
2020-05-04$4.29$7.69650,600——
2020-05-01$4.25$7.62881,800——
2020-04-30$4.35$7.80497,200——
2020-04-29$4.45$7.97641,900——
2020-04-28$4.23$7.58497,900——
2020-04-27$4.35$7.80502,200——
2020-04-24$4.19$7.51444,300——
2020-04-23$4.18$7.49571,900——
2020-04-22$4.16$7.46945,200——
2020-04-21$3.97$7.111,065,900——
2020-04-20$4.24$7.60771,600——
2020-04-17$4.34$7.78599,700——
2020-04-16$4.28$7.67432,800——
2020-04-15$4.22$7.56859,200——
2020-04-14$4.35$7.80941,100——
2020-04-13$4.07$7.29721,200——
2020-04-09$3.97$7.11720,700——
2020-04-08$4.11$7.37891,900——
2020-04-07$4.03$7.221,809,100——
2020-04-06$3.84$6.88949,000——
2020-04-03$3.58$6.42463,700——
2020-04-02$3.58$6.421,087,900——
2020-04-01$3.53$6.33681,700——
2020-03-31$3.74$6.70938,900——
2020-03-30$3.88$6.95904,700——
2020-03-27$3.58$6.421,790,800——
2020-03-26$3.97$7.111,405,100——
2020-03-25$3.85$6.901,276,500——
2020-03-24$3.66$6.561,412,500——
2020-03-23$3.21$5.751,096,000——
2020-03-20$3.40$6.09880,700——
2020-03-19$3.32$5.95874,600——
2020-03-18$3.37$6.041,318,600——
2020-03-17$3.79$6.791,523,600——
2020-03-16$3.61$6.471,147,700——
2020-03-13$4.12$7.38944,200——
2020-03-12$3.89$6.971,013,300——
2020-03-11$4.37$7.831,174,100——
2020-03-10$4.62$8.281,729,800——
2020-03-09$4.39$7.87575,400——
2020-03-06$4.64$8.32540,900——
2020-03-05$4.77$8.55367,200——
2020-03-04$4.84$8.67785,000——
2020-03-03$4.71$8.44469,500——
2020-03-02$4.70$8.42721,400——
2020-02-28$4.60$8.241,117,200——
2020-02-27$4.56$8.17681,200——
2020-02-26$4.71$8.44847,300——
2020-02-25$4.67$8.37899,700——
2020-02-24$4.69$8.40836,400——
2020-02-21$4.82$8.64350,800——
2020-02-20$4.91$8.80601,600——
2020-02-19$5.06$9.07971,000——
2020-02-18$4.96$8.89910,500——
2020-02-14$5.11$9.16550,400——
2020-02-13$5.17$9.273,352,100——
2020-02-12$5.14$9.21543,200——
2020-02-11$5.08$9.101,569,300——
2020-02-10$5.03$9.01654,900——
2020-02-07$4.93$8.83657,200——
2020-02-06$5.07$9.09515,800——
2020-02-05$5.00$8.96554,200——
2020-02-04$4.90$8.78527,500——
2020-02-03$4.72$8.461,340,500——
2020-01-31$4.74$8.49474,500——
2020-01-30$4.83$8.66345,200——
2020-01-29$5.02$9.00517,600——
2020-01-28$4.91$8.80342,800——
2020-01-27$4.88$8.75544,100——
2020-01-24$5.19$9.30502,500——
2020-01-23$5.18$9.28307,200——
2020-01-22$5.19$9.30501,400——
2020-01-21$5.16$9.25281,900——
2020-01-17$5.24$9.39999,300——
2020-01-16$5.27$9.44598,200——
2020-01-15$5.33$9.55325,000——
2020-01-14$5.38$9.64402,100——
2020-01-13$5.36$9.61389,700——
2020-01-10$5.29$9.48317,300——
2020-01-09$5.32$9.53591,400——
2020-01-08$5.17$9.27482,800——
2020-01-07$5.22$9.35436,200——
2020-01-06$5.24$9.39590,100——
2020-01-03$5.40$9.68762,300——
2020-01-02$5.55$9.95484,800——