ASE Industrial Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	134.50	137.00	134.00	137.00	126.78	8,591,561
2024-01-24	135.00	135.50	133.50	134.00	124.00	5,032,678
2024-01-23	135.50	135.50	134.00	134.50	124.47	9,321,907
2024-01-22	131.50	134.50	131.00	134.50	124.47	16,613,307
2024-01-19	131.00	131.50	129.00	131.00	121.23	21,762,940
2024-01-18	125.00	128.50	123.00	127.00	117.52	12,557,143
2024-01-17	124.00	126.00	123.50	125.00	115.67	13,752,001
2024-01-16	124.50	126.50	123.00	125.50	116.14	10,866,196
2024-01-15	128.00	128.00	125.00	125.50	116.14	5,985,063
2024-01-12	126.00	126.00	125.00	126.00	116.60	5,040,982
2024-01-11	126.50	126.50	125.00	125.50	116.14	6,337,431
2024-01-10	126.00	126.50	124.00	126.50	117.06	8,998,129
2024-01-09	128.00	128.00	125.50	126.50	117.06	12,967,341
2024-01-08	126.50	128.00	125.50	126.00	116.60	8,354,374
2024-01-05	127.00	127.50	125.00	126.50	117.06	11,917,562
2024-01-04	126.50	128.00	126.00	127.00	117.52	8,366,576
2024-01-03	130.50	130.50	125.50	126.50	117.06	24,357,929
2024-01-02	134.50	135.00	132.00	133.50	123.54	11,990,282
2023-12-29	136.00	136.50	133.00	135.00	124.93	8,333,996
2023-12-28	134.00	135.50	134.00	135.50	125.39	6,761,196
2023-12-27	133.00	134.00	132.50	133.50	123.54	7,107,572
2023-12-26	132.00	133.50	132.00	132.50	122.61	5,235,309
2023-12-25	131.50	132.00	130.00	131.00	121.23	5,153,447
2023-12-22	130.50	132.00	129.50	131.50	121.69	8,911,896
2023-12-21	129.50	131.00	128.50	130.00	120.30	11,779,025
2023-12-20	133.00	133.50	130.50	131.50	121.69	14,874,306
2023-12-19	131.50	132.00	130.00	131.50	121.69	10,763,114
2023-12-18	129.00	133.00	129.00	131.50	121.69	9,721,248
2023-12-15	133.50	134.00	131.00	131.00	121.23	15,391,528
2023-12-14	132.00	133.50	131.00	133.50	123.54	13,601,903
2023-12-13	129.50	131.00	129.00	130.00	120.30	7,038,569
2023-12-12	131.00	131.50	129.00	129.50	119.84	8,089,606
2023-12-11	130.00	131.50	129.00	131.00	121.23	9,275,769
2023-12-08	128.00	130.50	127.50	129.50	119.84	14,357,271
2023-12-07	129.00	129.00	125.50	126.50	117.06	9,613,491
2023-12-06	128.50	129.00	127.00	129.00	119.38	8,193,534
2023-12-05	129.00	130.00	128.00	129.50	119.84	11,565,276
2023-12-04	129.00	131.00	129.00	130.00	120.30	10,524,967
2023-12-01	127.00	128.50	126.50	128.00	118.45	9,884,517
2023-11-30	127.00	128.00	126.00	128.00	118.45	18,841,204
2023-11-29	125.50	128.00	125.00	127.00	117.52	13,660,118
2023-11-28	126.00	126.50	125.00	125.50	116.14	10,758,855
2023-11-27	126.50	128.00	126.00	126.00	116.60	8,062,262
2023-11-24	127.00	128.00	126.50	126.50	117.06	6,800,946
2023-11-23	126.00	127.50	126.00	127.00	117.52	6,491,389
2023-11-22	125.50	127.00	125.50	126.50	117.06	7,836,987
2023-11-21	124.50	128.00	124.00	127.00	117.52	20,750,405
2023-11-20	125.00	125.00	123.00	124.00	114.75	7,049,794
2023-11-17	124.50	126.00	124.00	125.50	116.14	6,810,632
2023-11-16	126.00	126.00	124.00	125.00	115.67	10,509,041
2023-11-15	125.00	127.00	124.50	126.00	116.60	21,914,559
2023-11-14	123.50	124.00	122.00	123.50	114.29	13,139,900
2023-11-13	120.50	123.50	120.00	122.50	113.36	25,864,674
2023-11-10	117.50	118.00	116.50	117.50	108.73	4,979,852
2023-11-09	117.00	118.50	117.00	118.00	109.20	5,623,205
2023-11-08	117.00	118.50	116.50	117.50	108.73	4,876,697
2023-11-07	118.00	118.50	116.50	117.50	108.73	6,951,668
2023-11-06	118.50	119.50	117.50	118.50	109.66	13,454,538
2023-11-03	116.50	117.50	116.00	117.50	108.73	9,474,779
2023-11-02	115.00	116.00	114.50	116.00	107.35	8,323,699

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.