ASX | ASE Tech Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ASE Tech Sp ADR (ASX)

NYSE

$47.26+$2.53 (+5.65%)

Price as of Oct 02, 2026 3:23 PM EDT

$116.5B
Market Cap
305.08%
1-Year Change
Semiconductors
Industry

1 Month
+19.50%

Low Price$37.08

High Price$45.31
3 Months
+5.06%

Low Price$31.12

High Price$45.31
1 Year
+305.08%

Low Price$10.97

High Price$45.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	44.28	44.89	43.63	44.73	+0.61%	6,320,515
09/30/2026	44.85	45.03	44.26	44.46	-1.88%	6,199,082
09/29/2026	44.06	45.75	43.49	45.31	+3.47%	8,324,362
09/28/2026	44.13	44.14	42.62	43.79	-1.17%	6,658,071
09/25/2026	44.12	44.64	43.94	44.31	+1.86%	4,330,377
09/24/2026	43.25	44.08	42.73	43.50	-0.98%	4,499,147
09/23/2026	44.35	44.83	43.15	43.93	-2.81%	5,533,848
09/22/2026	43.19	45.24	43.15	45.20	+3.36%	5,110,462
09/21/2026	42.74	44.02	42.21	43.73	+5.04%	7,043,660
09/18/2026	40.35	41.63	39.98	41.63	+4.10%	19,277,729
09/17/2026	38.95	40.29	38.90	39.99	+5.38%	6,200,193
09/16/2026	38.15	38.71	37.43	37.95	+2.24%	6,074,422
09/15/2026	37.77	37.88	36.84	37.12	+0.11%	4,190,224
09/14/2026	37.41	37.60	36.68	37.08	-6.06%	10,721,946
09/11/2026	39.57	39.86	39.07	39.47	-0.98%	5,115,828
09/10/2026	40.24	40.30	39.45	39.86	-3.25%	6,264,845
09/09/2026	40.41	41.37	40.10	41.20	+3.54%	5,266,016
09/08/2026	39.24	40.43	39.10	39.79	+6.08%	9,277,463
09/04/2026	37.23	38.20	37.13	37.51	+0.21%	6,864,666
09/03/2026	36.81	37.47	36.24	37.43	+0.94%	5,461,521
09/02/2026	36.84	37.41	36.42	37.08	-0.94%	3,419,650
09/01/2026	37.73	38.00	36.50	37.43	+1.30%	7,414,482
08/31/2026	37.00	37.77	36.70	36.95	-2.20%	4,192,267
08/28/2026	38.71	39.07	37.53	37.78	-2.88%	7,822,527
08/27/2026	38.28	39.00	38.07	38.90	+4.40%	6,593,795
08/26/2026	36.92	37.30	36.71	37.26	+0.49%	2,505,694
08/25/2026	37.01	37.42	36.66	37.08	+2.32%	4,596,035
08/24/2026	36.60	36.77	35.78	36.24	-0.74%	6,459,657
08/21/2026	36.75	36.94	35.82	36.51	0.00%	3,906,317
08/20/2026	37.00	37.28	36.33	36.51	+2.38%	5,493,885
08/19/2026	37.36	37.45	35.42	35.66	-2.06%	7,200,442
08/18/2026	37.04	37.18	35.88	36.41	-8.77%	14,752,294
08/17/2026	38.95	40.29	38.70	39.91	+0.94%	7,176,040
08/14/2026	38.67	39.63	38.14	39.54	-0.25%	5,109,384
08/13/2026	38.80	40.31	38.70	39.64	+0.92%	5,343,343
08/12/2026	39.50	39.77	38.88	39.28	+1.63%	7,333,873
08/11/2026	38.74	39.44	38.31	38.65	+2.82%	6,186,759
08/10/2026	39.05	39.39	37.53	37.59	+0.53%	8,074,663
08/07/2026	37.44	38.10	36.51	37.39	+0.38%	5,581,516
08/06/2026	36.03	37.76	35.76	37.25	+1.28%	6,525,614
08/05/2026	37.48	38.12	36.63	36.78	-4.96%	8,228,928
08/04/2026	37.80	38.87	37.20	38.70	+5.51%	10,697,624
08/03/2026	35.77	36.72	35.05	36.68	+4.29%	9,489,643
07/31/2026	36.41	37.14	34.41	35.17	+1.15%	8,766,178
07/30/2026	32.32	34.96	32.32	34.77	+11.73%	13,756,214
07/30/2026	$0.29 Earnings
07/29/2026	32.24	33.61	31.12	31.12	-8.28%	13,682,807
07/28/2026	34.20	34.43	32.89	33.93	-7.17%	12,101,946
07/27/2026	37.50	37.81	34.95	36.55	-0.79%	8,169,482
07/24/2026	38.26	38.48	36.22	36.84	-6.64%	10,407,854
07/23/2026	39.39	40.20	38.84	39.46	-2.54%	7,071,751
07/22/2026	39.32	40.81	39.10	40.49	+1.20%	4,833,387
07/21/2026	39.57	40.37	39.18	40.01	+8.43%	8,637,207
07/20/2026	37.76	38.30	36.88	36.90	-3.93%	7,331,085
07/17/2026	37.68	39.18	36.28	38.41	-2.78%	10,886,072
07/16/2026	40.25	41.17	39.25	39.51	-2.97%	11,807,125
07/15/2026	41.74	41.97	39.05	40.72	+0.89%	9,505,528
07/14/2026	41.77	42.08	40.16	40.36	-0.49%	7,301,408
07/13/2026	41.50	41.80	40.28	40.56	-4.92%	10,684,401
07/10/2026	42.71	43.05	41.32	42.66	-1.36%	6,762,558
07/09/2026	43.40	44.56	42.83	43.25	+8.31%	10,499,118
07/08/2026	38.81	40.53	38.81	39.93	+0.71%	9,984,877
07/07/2026	40.02	40.95	38.82	39.65	-8.47%	15,286,146
07/06/2026	43.16	45.27	43.00	43.32	+4.47%	10,362,406
07/06/2026	$0.40 Dividend
07/02/2026	44.30	45.08	40.70	41.47	-2.61%	18,423,144
07/01/2026	44.17	44.28	42.45	42.57	-4.72%	17,851,726
06/30/2026	42.39	44.88	42.12	44.68	+7.10%	11,689,588
06/29/2026	39.49	41.82	38.13	41.72	+4.77%	11,184,206
06/26/2026	39.71	40.14	38.97	39.82	-3.92%	14,024,825
06/25/2026	41.56	42.32	40.18	41.45	+1.23%	16,367,622
06/24/2026	40.26	41.92	39.91	40.94	+3.95%	12,357,299
06/23/2026	39.79	40.34	39.03	39.39	-8.83%	17,067,807
06/22/2026	42.61	44.04	41.95	43.20	+7.54%	13,193,195
06/18/2026	38.64	40.47	38.64	40.17	+8.33%	15,749,590
06/17/2026	37.59	38.50	37.04	37.08	+1.63%	9,253,933
06/16/2026	37.43	37.76	36.27	36.48	-4.31%	11,833,632
06/15/2026	37.88	38.45	37.42	38.13	+1.00%	11,467,607
06/12/2026	36.64	38.19	36.25	37.75	+3.59%	9,421,210
06/11/2026	34.66	36.73	34.65	36.44	+7.29%	15,844,698
06/10/2026	34.15	35.74	33.76	33.97	-2.22%	13,007,633
06/09/2026	36.17	36.58	32.41	34.74	-1.24%	18,010,689
06/08/2026	35.14	35.76	34.49	35.18	+4.38%	10,968,926
06/05/2026	36.10	36.23	33.38	33.70	-11.38%	21,562,740
06/04/2026	37.55	38.31	36.71	38.03	-3.78%	11,162,975
06/03/2026	38.75	40.08	38.57	39.52	+1.66%	8,939,450
06/02/2026	37.32	39.01	36.85	38.88	+2.86%	10,509,677
06/01/2026	37.78	38.11	36.56	37.80	-0.47%	6,616,564
05/29/2026	38.87	39.11	37.65	37.98	-5.54%	8,562,514
05/28/2026	39.26	40.70	38.66	40.21	+3.92%	8,883,373
05/27/2026	39.73	40.09	37.81	38.69	+0.31%	12,202,817
05/26/2026	37.73	39.19	37.40	38.57	+11.89%	13,747,593
05/22/2026	34.76	34.76	33.75	34.47	+6.65%	8,163,195
05/21/2026	31.61	32.62	31.56	32.32	+3.00%	7,550,809
05/20/2026	30.39	31.45	30.39	31.38	+2.59%	9,999,615
05/19/2026	29.70	31.12	29.60	30.59	-2.40%	11,022,706
05/18/2026	31.93	32.53	30.74	31.34	-6.39%	11,388,189
05/15/2026	33.57	34.12	33.40	33.48	-4.09%	8,205,215
05/14/2026	34.66	35.16	34.45	34.91	-0.62%	5,835,017
05/13/2026	34.67	35.36	34.21	35.13	+3.47%	6,657,740