ASM Pacific Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 134.70 | 139.10 | 131.40 | 133.00 | 133.00 | 2,372,606 |
| 2026-10-16 | 138.30 | 139.40 | 135.90 | 138.00 | 138.00 | 2,877,752 |
| 2026-10-15 | 141.00 | 143.50 | 133.80 | 136.10 | 136.10 | 5,005,182 |
| 2026-10-14 | 158.40 | 160.30 | 147.00 | 149.10 | 149.10 | 2,186,173 |
| 2026-10-13 | 156.70 | 161.00 | 151.30 | 158.40 | 158.40 | 1,851,008 |
| 2026-10-12 | 160.60 | 166.30 | 158.10 | 160.70 | 160.70 | 1,911,680 |
| 2026-10-09 | 163.80 | 163.80 | 153.20 | 161.30 | 161.30 | 2,861,945 |
| 2026-10-08 | 170.60 | 174.60 | 163.00 | 163.80 | 163.80 | 3,193,942 |
| 2026-10-07 | 182.00 | 182.00 | 173.50 | 174.50 | 174.50 | 1,302,715 |
| 2026-10-06 | 180.00 | 182.00 | 175.60 | 182.00 | 182.00 | 1,385,028 |
| 2026-10-05 | 173.00 | 179.10 | 171.80 | 178.60 | 178.60 | 2,334,595 |
| 2026-10-02 | 159.00 | 173.00 | 158.40 | 173.00 | 173.00 | 3,195,991 |
| 2026-09-30 | 163.90 | 164.00 | 156.90 | 160.00 | 160.00 | 2,216,423 |
| 2026-09-29 | 158.30 | 163.50 | 155.50 | 162.60 | 162.60 | 1,502,943 |
| 2026-09-28 | 164.00 | 166.60 | 156.20 | 158.30 | 158.30 | 2,153,928 |
| 2026-09-25 | 162.00 | 164.20 | 160.80 | 164.20 | 164.20 | 1,972,187 |
| 2026-09-24 | 168.90 | 169.70 | 164.10 | 166.00 | 166.00 | 1,827,192 |
| 2026-09-23 | 172.00 | 175.40 | 169.00 | 171.00 | 171.00 | 1,958,513 |
| 2026-09-22 | 172.60 | 175.80 | 168.70 | 170.20 | 170.20 | 3,226,723 |
| 2026-09-21 | 170.00 | 171.80 | 164.70 | 167.40 | 167.40 | 1,720,218 |
| 2026-09-18 | 163.80 | 169.90 | 161.50 | 168.10 | 168.10 | 4,578,609 |
| 2026-09-17 | 161.30 | 162.40 | 157.40 | 160.00 | 160.00 | 1,565,865 |
| 2026-09-16 | 155.00 | 161.50 | 154.40 | 161.30 | 161.30 | 3,170,880 |
| 2026-09-15 | 154.00 | 157.80 | 153.20 | 154.10 | 154.10 | 1,500,925 |
| 2026-09-14 | 160.00 | 160.00 | 153.90 | 154.30 | 154.30 | 2,375,358 |
| 2026-09-11 | 162.00 | 164.00 | 158.40 | 161.80 | 161.80 | 1,182,049 |
| 2026-09-10 | 166.60 | 168.00 | 163.50 | 165.00 | 165.00 | 1,053,719 |
| 2026-09-09 | 166.00 | 173.80 | 163.20 | 169.00 | 169.00 | 3,597,869 |
| 2026-09-08 | 167.90 | 173.00 | 158.90 | 161.40 | 161.40 | 2,520,315 |
| 2026-09-07 | 162.00 | 169.30 | 159.10 | 167.70 | 167.70 | 5,111,060 |
| 2026-09-04 | 166.30 | 166.30 | 156.60 | 158.60 | 158.60 | 2,137,461 |
| 2026-09-03 | 158.20 | 164.60 | 155.00 | 162.00 | 162.00 | 2,308,097 |
| 2026-09-02 | 156.60 | 159.00 | 154.30 | 157.40 | 157.40 | 1,163,557 |
| 2026-09-01 | 164.40 | 167.40 | 158.30 | 159.70 | 159.70 | 1,300,564 |
| 2026-08-31 | 156.60 | 164.90 | 153.30 | 164.00 | 164.00 | 2,150,266 |
| 2026-08-28 | 165.00 | 165.00 | 159.50 | 160.90 | 160.90 | 2,519,462 |
| 2026-08-27 | 164.70 | 168.80 | 163.60 | 165.70 | 165.70 | 2,114,383 |
| 2026-08-26 | 161.90 | 169.90 | 159.00 | 162.90 | 162.90 | 1,921,113 |
| 2026-08-25 | 153.00 | 162.90 | 153.00 | 162.50 | 162.50 | 2,151,702 |
| 2026-08-24 | 163.00 | 163.80 | 155.70 | 157.80 | 157.80 | 1,204,375 |
| 2026-08-21 | 158.00 | 161.70 | 156.10 | 161.70 | 161.70 | 1,552,136 |
| 2026-08-20 | 160.00 | 162.00 | 155.50 | 160.80 | 160.80 | 2,350,477 |
| 2026-08-19 | 167.60 | 169.40 | 155.50 | 158.50 | 158.50 | 3,790,492 |
| 2026-08-18 | 179.10 | 182.40 | 173.00 | 174.40 | 174.40 | 2,549,762 |
| 2026-08-17 | 176.00 | 182.90 | 174.40 | 182.10 | 182.10 | 2,019,028 |
| 2026-08-14 | 176.50 | 184.10 | 176.00 | 176.00 | 176.00 | 3,109,886 |
| 2026-08-13 | 170.40 | 182.50 | 170.20 | 175.80 | 175.80 | 2,740,650 |
| 2026-08-12 | 168.90 | 172.00 | 163.60 | 169.50 | 169.50 | 2,585,180 |
| 2026-08-11 | 166.90 | 170.80 | 163.80 | 166.20 | 166.20 | 2,616,336 |
| 2026-08-10 | 162.70 | 169.50 | 158.80 | 167.50 | 166.53 | 2,722,432 |
| 2026-08-07 | 164.10 | 164.10 | 155.00 | 161.60 | 160.66 | 3,053,984 |
| 2026-08-06 | 161.00 | 166.30 | 158.40 | 161.30 | 160.37 | 2,168,005 |
| 2026-08-05 | 163.00 | 168.80 | 160.50 | 165.60 | 164.64 | 4,345,495 |
| 2026-08-04 | 151.00 | 159.50 | 149.00 | 158.00 | 157.09 | 2,901,714 |
| 2026-08-03 | 147.60 | 151.90 | 147.00 | 150.30 | 149.43 | 2,041,281 |
| 2026-07-31 | 155.30 | 165.00 | 149.10 | 151.30 | 150.42 | 6,786,319 |
| 2026-07-30 | 130.40 | 139.50 | 130.40 | 135.10 | 134.32 | 6,744,334 |
| 2026-07-29 | 140.80 | 142.10 | 126.00 | 136.90 | 136.11 | 11,797,802 |
| 2026-07-28 | 150.00 | 153.60 | 136.00 | 139.50 | 138.69 | 5,232,217 |
| 2026-07-27 | 160.50 | 161.70 | 153.50 | 161.60 | 160.66 | 2,944,757 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.9700 HKD |
| 2026-05-12 | 0.7900 HKD |
| 2025-08-11 | 0.2600 HKD |
| 2025-05-13 | 0.2500 HKD |
| 2024-08-12 | 0.3500 HKD |
| 2024-05-13 | 0.5200 HKD |
| 2023-08-14 | 0.6100 HKD |
| 2023-05-12 | 1.9000 HKD |
| 2022-08-12 | 1.3000 HKD |
| 2022-05-12 | 2.6000 HKD |
| 2021-08-12 | 1.3000 HKD |
| 2021-05-13 | 2.0000 HKD |
| 2020-08-13 | 0.7000 HKD |
| 2020-05-14 | 0.7000 HKD |
| 2019-08-15 | 1.3000 HKD |
| 2019-05-14 | 1.4000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.