ASE Industrial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 152.50 | 154.00 | 149.50 | 150.00 | 143.23 | 20,355,574 |
| 2024-07-30 | 151.00 | 157.00 | 149.00 | 155.50 | 148.48 | 19,403,668 |
| 2024-07-29 | 156.00 | 157.00 | 152.00 | 153.50 | 146.57 | 22,256,679 |
| 2024-07-26 | 155.50 | 157.00 | 155.50 | 155.50 | 148.48 | 48,354,286 |
| 2024-07-23 | 168.00 | 175.00 | 167.50 | 172.50 | 164.72 | 17,472,118 |
| 2024-07-22 | 168.50 | 169.00 | 163.00 | 164.00 | 156.60 | 20,507,458 |
| 2024-07-19 | 172.50 | 174.50 | 168.00 | 171.00 | 163.28 | 26,435,615 |
| 2024-07-18 | 175.50 | 179.00 | 170.50 | 176.00 | 168.06 | 24,530,288 |
| 2024-07-17 | 177.50 | 188.00 | 176.50 | 182.50 | 174.26 | 26,774,948 |
| 2024-07-16 | 177.50 | 180.00 | 176.00 | 179.00 | 170.92 | 14,366,999 |
| 2024-07-15 | 180.00 | 181.50 | 177.00 | 179.50 | 171.40 | 17,529,345 |
| 2024-07-12 | 188.00 | 188.00 | 175.00 | 177.50 | 169.49 | 43,323,823 |
| 2024-07-11 | 182.50 | 193.50 | 180.00 | 193.50 | 184.77 | 26,008,317 |
| 2024-07-10 | 181.00 | 183.00 | 176.50 | 179.50 | 171.40 | 14,005,607 |
| 2024-07-09 | 174.00 | 180.00 | 172.50 | 180.00 | 171.88 | 25,436,067 |
| 2024-07-08 | 168.50 | 173.00 | 167.50 | 172.50 | 164.72 | 10,039,994 |
| 2024-07-05 | 167.50 | 169.00 | 165.00 | 168.50 | 160.90 | 7,402,155 |
| 2024-07-04 | 162.50 | 166.00 | 162.50 | 166.00 | 158.51 | 11,145,832 |
| 2024-07-03 | 161.50 | 163.00 | 159.50 | 160.50 | 153.26 | 13,802,996 |
| 2024-07-02 | 165.00 | 166.00 | 159.00 | 159.00 | 151.82 | 24,669,081 |
| 2024-07-01 | 162.00 | 166.00 | 161.50 | 164.50 | 157.08 | 21,435,632 |
| 2024-06-28 | 169.00 | 171.00 | 167.50 | 168.50 | 155.93 | 17,775,052 |
| 2024-06-27 | 169.00 | 173.00 | 169.00 | 172.00 | 159.17 | 13,591,291 |
| 2024-06-26 | 167.50 | 175.00 | 167.50 | 172.50 | 159.63 | 15,097,262 |
| 2024-06-25 | 166.00 | 170.00 | 163.00 | 169.00 | 156.39 | 19,332,204 |
| 2024-06-24 | 173.00 | 175.00 | 171.50 | 172.50 | 159.63 | 11,930,909 |
| 2024-06-21 | 174.50 | 176.50 | 173.00 | 174.50 | 161.48 | 16,533,889 |
| 2024-06-20 | 180.00 | 180.00 | 177.00 | 178.00 | 164.72 | 9,069,718 |
| 2024-06-19 | 174.00 | 181.00 | 173.50 | 179.00 | 165.65 | 18,662,157 |
| 2024-06-18 | 166.50 | 171.50 | 166.00 | 171.00 | 158.24 | 12,416,301 |
| 2024-06-17 | 166.00 | 169.00 | 165.00 | 167.00 | 154.54 | 8,462,035 |
| 2024-06-14 | 164.50 | 166.00 | 163.00 | 166.00 | 153.62 | 6,458,288 |
| 2024-06-13 | 166.00 | 167.50 | 164.00 | 164.00 | 151.76 | 10,600,765 |
| 2024-06-12 | 160.00 | 163.00 | 159.50 | 162.50 | 150.38 | 8,937,512 |
| 2024-06-11 | 158.00 | 161.00 | 157.00 | 160.00 | 148.06 | 9,876,293 |
| 2024-06-07 | 160.00 | 160.50 | 158.00 | 159.50 | 147.60 | 6,973,913 |
| 2024-06-06 | 159.00 | 162.00 | 158.50 | 160.00 | 148.06 | 11,481,384 |
| 2024-06-05 | 158.50 | 159.00 | 156.50 | 157.00 | 145.29 | 12,777,601 |
| 2024-06-04 | 160.00 | 161.00 | 158.00 | 159.50 | 147.60 | 12,797,795 |
| 2024-06-03 | 158.00 | 162.00 | 157.50 | 161.00 | 148.99 | 12,868,452 |
| 2024-05-31 | 159.00 | 161.00 | 156.00 | 157.00 | 145.29 | 33,752,677 |
| 2024-05-30 | 159.50 | 161.00 | 157.00 | 158.50 | 146.67 | 15,027,339 |
| 2024-05-29 | 164.00 | 165.50 | 162.00 | 163.00 | 150.84 | 9,873,570 |
| 2024-05-28 | 167.00 | 167.50 | 163.00 | 164.00 | 151.76 | 9,601,475 |
| 2024-05-27 | 162.00 | 166.00 | 161.50 | 165.50 | 153.15 | 15,906,805 |
| 2024-05-24 | 159.50 | 161.50 | 158.00 | 159.50 | 147.60 | 10,043,525 |
| 2024-05-23 | 155.50 | 161.50 | 155.50 | 161.50 | 149.45 | 17,387,331 |
| 2024-05-22 | 155.00 | 156.50 | 154.00 | 155.50 | 143.90 | 8,548,385 |
| 2024-05-21 | 152.00 | 154.50 | 152.00 | 154.00 | 142.51 | 8,386,068 |
| 2024-05-20 | 151.50 | 152.50 | 150.00 | 152.00 | 140.66 | 6,298,238 |
| 2024-05-17 | 148.50 | 152.50 | 148.50 | 151.50 | 140.20 | 6,669,168 |
| 2024-05-16 | 153.00 | 154.00 | 150.00 | 150.00 | 138.81 | 8,462,257 |
| 2024-05-15 | 150.00 | 153.50 | 150.00 | 151.00 | 139.73 | 10,645,652 |
| 2024-05-14 | 148.00 | 150.50 | 148.00 | 149.00 | 137.88 | 6,927,419 |
| 2024-05-13 | 151.50 | 153.00 | 147.50 | 148.00 | 136.96 | 11,691,002 |
| 2024-05-10 | 149.50 | 153.50 | 148.50 | 151.50 | 140.20 | 15,027,164 |
| 2024-05-09 | 149.00 | 150.00 | 147.00 | 148.00 | 136.96 | 8,397,391 |
| 2024-05-08 | 150.00 | 150.50 | 148.00 | 150.50 | 139.27 | 9,775,148 |
| 2024-05-07 | 149.50 | 151.50 | 149.00 | 151.00 | 139.73 | 10,295,561 |
| 2024-05-06 | 150.00 | 150.00 | 146.50 | 148.00 | 136.96 | 9,180,526 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 6.5848 TWD |
| 2025-07-02 | 5.2961 TWD |
| 2024-07-01 | 5.2023 TWD |
| 2023-06-30 | 8.7932 TWD |
| 2022-06-29 | 6.9960 TWD |
| 2021-09-06 | 4.1915 TWD |
| 2020-08-13 | 1.9980 TWD |
| 2019-08-13 | 2.4987 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.